{"ticker": "POWI", "overview": {"cik": "833640", "ticker": "POWI", "name": "POWER INTEGRATIONS INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090018", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000833640-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000833640-26-000141", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065273", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005313", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005191", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-28", "title": "Form 144/A", "accession": "0001950047-26-005190", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000091", "price_sensitive": false}]}, "description": "POWER INTEGRATIONS INC trades as POWI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 2,076 insider filings for the company, from July 2003 to July 2026. Across those, 32 insiders disclosed 7 open-market purchases totalling $155.34K against 1587 sales totalling $435.24M. The most recent filing on record is dated 22 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 155343.85945703, "sell_n": 1587, "sell_sum": 435235448.0455, "net": -435080104.18604296, "insiders": 32, "first_date": "2003-07-28", "last_date": "2026-07-22"}, "metrics": {"ticker": "POWI", "has_prices": true, "as_of": "2026-08-14", "last": 62.75, "prev_close": 62.31, "change": 0.4399999999999977, "change_pct": 0.007061466859252089, "session_volume": 372557.0, "vwap_5": 62.79862879024906, "vwap_20": 63.39831320637282, "vwap_60": 75.73956545495514, "vwap_250": 53.85223622772197, "high_52w": 87.35, "low_52w": 30.92, "avg_volume_20": 625798.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000833640-26-000127", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Jennifer A. Lloyd", "who_key": "Lloyd Jennifer A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 935633.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $936K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000127/0000833640-26-000127-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0000833640-26-000117", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Ravi Vig", "who_key": "Vig Ravi", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000117/0000833640-26-000117-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000833640-26-000118", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Balakrishnan S. Iyer", "who_key": "IYER BALAKRISHNAN S", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000118/0000833640-26-000118-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000833640-26-000119", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Nancy Lee Gioia", "who_key": "Gioia Nancy Lee", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000119/0000833640-26-000119-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000833640-26-000120", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Anita Ganti", "who_key": "Ganti Anita", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000120/0000833640-26-000120-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000833640-26-000121", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Wendy Arienzo", "who_key": "Arienzo Wendy", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000121/0000833640-26-000121-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000833640-26-000125", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Gregg A. Lowe", "who_key": "LOWE GREGG A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000125/0000833640-26-000125-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "13DG-0001465109-26-000041", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Neuberger Berman Group LLC moves to a 4.5% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000041-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224141}, {"id": "0000833640-26-000103", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Sunil Gupta", "who_key": "Gupta Sunil", "role": "Sr. Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 573960.422, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President trims $574K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000103/0000833640-26-000103-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0000833640-26-000100", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Balu Balakrishnan", "who_key": "BALAKRISHNAN BALU", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10743129.824, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $10.7M of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000100/0000833640-26-000100-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "0000833640-26-000101", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Nicholas Brathwaite", "who_key": "BRATHWAITE NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149679.36000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims POWI: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000101/0000833640-26-000101-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229901}, {"id": "0000833640-26-000095", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Balu Balakrishnan", "who_key": "BALAKRISHNAN BALU", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9690189.9422, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member takes $9.7M off the table in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000095/0000833640-26-000095-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0000833640-26-000096", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Nicholas Brathwaite", "who_key": "BRATHWAITE NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 550461.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims POWI: $550K", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000096/0000833640-26-000096-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0000833640-26-000097", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Sunil Gupta", "who_key": "Gupta Sunil", "role": "Sr. Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1306245.2112, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President trims $1.3M of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000097/0000833640-26-000097-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0000833640-26-000091", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Balu Balakrishnan", "who_key": "BALAKRISHNAN BALU", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3810032.6040000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in POWI \u2014 A board member offloads $3.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000091/0000833640-26-000091-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0000833640-26-000089", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Michael Balow", "who_key": "Balow Michael", "role": "Sr. VP, Worldwide 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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000089/0000833640-26-000089-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000902219-26-000141", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC takes a 6% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0000902219-26-000141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0000833640-26-000087", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Nicholas Brathwaite", "who_key": "BRATHWAITE NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 499271.77650000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $499K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000087/0000833640-26-000087-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100119-26-000947", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC takes a 5.28% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0002100119-26-000947-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000628", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC crosses 5% of POWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0002100121-26-000628-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0000833640-26-000056", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Gagan Jain", "who_key": "Jain Gagan", "role": "VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16253.5266, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $16K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000056/0000833640-26-000056-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "13DG-0000102909-26-002014", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS 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": "POWER INTEGRATIONS INC adjusts its stake in POWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0000102909-26-002014-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0000833640-26-000049", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Jennifer A. Lloyd", "who_key": "Lloyd Jennifer A", "role": "President and CEO", "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 POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000049/0000833640-26-000049-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0000833640-26-000047", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Gagan Jain", "who_key": "Jain Gagan", "role": "VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 167859.3213, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside POWI is selling \u2014 $168K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000047/0000833640-26-000047-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0000833640-26-000043", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Sunil Gupta", "who_key": "Gupta Sunil", "role": "VP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 123717.8496, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside POWI is selling \u2014 $124K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000043/0000833640-26-000043-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0000833640-26-000045", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Balu Balakrishnan", "who_key": "BALAKRISHNAN BALU", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 532053.7784000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $532K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000045/0000833640-26-000045-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0000833640-26-000042", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Gagan Jain", "who_key": "Jain Gagan", "role": "VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43682.3786, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on POWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000042/0000833640-26-000042-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0000833640-26-000044", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Jennifer A. Lloyd", "who_key": "Lloyd Jennifer A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 154704.5434, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims POWI: $155K", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000044/0000833640-26-000044-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0000833640-26-000032", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Gagan Jain", "who_key": "Jain Gagan", "role": "VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7156.7384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $7K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000032/0000833640-26-000032-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392621}, {"id": "0000833640-26-000033", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Sunil Gupta", "who_key": "Gupta Sunil", "role": "VP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98825.6016, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside POWI is selling \u2014 $99K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000033/0000833640-26-000033-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392621}], "recent_buys": [{"id": "0000833640-19-000024", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Ben Sutherland", "who_key": "Sutherland Ben", "role": "VP of Sales", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2218.0380210599997, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $2K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364019000024/0000833640-19-000024-index.htm", "trade_date": "2018-12-31", "timestamp": "2018-12-31", "mins": 4123661}, {"id": "0000833640-19-000023", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Ben Sutherland", "who_key": "Sutherland Ben", "role": "VP of Sales", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2218.0380210599997, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $2K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364019000023/0000833640-19-000023-index.htm", "trade_date": "2018-12-31", "timestamp": "2018-12-31", "mins": 4123661}, {"id": "0000833640-19-000022", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Ben Sutherland", "who_key": "Sutherland Ben", "role": "VP of Sales", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9885.88341491, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider opens the wallet: $10K of POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364019000022/0000833640-19-000022-index.htm", "trade_date": "2018-06-29", "timestamp": "2018-06-29", "mins": 4390061}, {"id": "0000833640-11-000184", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "James R. Fiebiger", "who_key": "FIEBIGER JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45405.9, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWI lands a director's $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364011000184/0000833640-11-000184-index.htm", "trade_date": "2011-08-05", "timestamp": "2011-08-05", "mins": 8018861}, {"id": "0000833640-09-000021", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Bill Roeschlein", "who_key": "ROESCHLEIN BILL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40460.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364009000021/0000833640-09-000021-index.htm", "trade_date": "2009-02-12", "timestamp": "2009-02-12", "mins": 9320621}, {"id": "0000833640-09-000020", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Bill Roeschlein", "who_key": "ROESCHLEIN BILL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40460.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364009000020/0000833640-09-000020-index.htm", "trade_date": "2009-02-12", "timestamp": "2009-02-12", "mins": 9320621}, {"id": "0000833640-08-000163", "src": "INSIDERS", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "James R. Fiebiger", "who_key": "FIEBIGER JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14696.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying POWI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364008000163/0000833640-08-000163-index.htm", "trade_date": "2008-11-26", "timestamp": "2008-11-26", "mins": 9432941}], "institutional": [{"id": "13DG-0001465109-26-000041", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Neuberger Berman Group LLC moves to a 4.5% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000041-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224141}, {"id": "13DG-0000902219-26-000141", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC takes a 6% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0000902219-26-000141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000947", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC takes a 5.28% passive stake in POWI", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0002100119-26-000947-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000628", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "POWER INTEGRATIONS INC crosses 5% of POWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0002100121-26-000628-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002014", "src": "13DG", "ticker": "POWI", "cik": "833640", "company": "POWER INTEGRATIONS INC", "company_raw": "POWER INTEGRATIONS INC", "who": "Power Integrations Inc", "who_key": "POWER INTEGRATIONS 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": "POWER INTEGRATIONS INC adjusts its stake in POWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833640/0000102909-26-002014-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Power Integrations, Inc. - Common Stock", "new_value": "POWER INTEGRATIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000833640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000833640", "applied": 1, "detected_at": "2026-10-27T02:34:14.856818"}]}, "key_people": [{"who": "Balu Balakrishnan", "who_key": "BALAKRISHNAN BALU", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 208239509.085, "net": -208239509.085, "trades": 391, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10743129.824, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000100/0000833640-26-000100-index.htm"}, {"action": "SELL", "amount": 9690189.9422, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000095/0000833640-26-000095-index.htm"}, {"action": "SELL", "amount": 3810032.6040000003, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000091/0000833640-26-000091-index.htm"}, {"action": "SELL", "amount": 532053.7784000001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000045/0000833640-26-000045-index.htm"}, {"action": "SELL", "amount": 451112.256, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000034/0000833640-26-000034-index.htm"}, {"action": "SELL", "amount": 260036.0911, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000020/0000833640-26-000020-index.htm"}, {"action": "SELL", "amount": 488525.86480000004, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000105/0000833640-25-000105-index.htm"}, {"action": "SELL", "amount": 305890.4409, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000066/0000833640-25-000066-index.htm"}, {"action": "SELL", "amount": 350267.5368, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000053/0000833640-25-000053-index.htm"}, {"action": "SELL", "amount": 758424.48, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000032/0000833640-25-000032-index.htm"}, {"action": "SELL", "amount": 672285.8724, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000088/0000833640-24-000088-index.htm"}, {"action": "SELL", "amount": 707916.74, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000040/0000833640-24-000040-index.htm"}, {"action": "SELL", "amount": 421699.5146, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000025/0000833640-24-000025-index.htm"}, {"action": "SELL", "amount": 469116.5416, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000014/0000833640-24-000014-index.htm"}, {"action": "SELL", "amount": 3680051.5283999997, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000202/0000833640-23-000202-index.htm"}, {"action": "SELL", "amount": 1947508.6004, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000146/0000833640-23-000146-index.htm"}, {"action": "SELL", "amount": 787643.9234999999, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000119/0000833640-23-000119-index.htm"}, {"action": "SELL", "amount": 984055.45, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000078/0000833640-23-000078-index.htm"}, {"action": "SELL", "amount": 901475.63, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000046/0000833640-23-000046-index.htm"}, {"action": "SELL", "amount": 488323.63999999996, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000033/0000833640-23-000033-index.htm"}, {"action": "SELL", "amount": 576777.56, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000022/0000833640-23-000022-index.htm"}, {"action": "SELL", "amount": 855335.1, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000075/0000833640-22-000075-index.htm"}, {"action": "SELL", "amount": 2011496.704, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000051/0000833640-22-000051-index.htm"}, {"action": "SELL", "amount": 3967657.9304, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000031/0000833640-22-000031-index.htm"}, {"action": "SELL", "amount": 212162.75639999998, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000017/0000833640-22-000017-index.htm"}], "latest": {"action": "SELL", "amount": 10743129.824, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364026000100/0000833640-26-000100-index.htm"}}, {"who": "Clifford Walker", "who_key": "WALKER CLIFFORD", "role": "VP Corporate Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33320102.4465, "net": -33320102.4465, "trades": 99, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55364.7296, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000109/0000833640-25-000109-index.htm"}, {"action": "SELL", "amount": 49548.1515, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000070/0000833640-25-000070-index.htm"}, {"action": "SELL", "amount": 65613.1554, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000057/0000833640-25-000057-index.htm"}, {"action": "SELL", "amount": 150170.0448, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000037/0000833640-25-000037-index.htm"}, {"action": "SELL", "amount": 643615.0000000001, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000175/0000833640-24-000175-index.htm"}, {"action": "SELL", "amount": 75669.2648, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000093/0000833640-24-000093-index.htm"}, {"action": "SELL", "amount": 122215.9924, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000045/0000833640-24-000045-index.htm"}, {"action": "SELL", "amount": 164072.64, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000022/0000833640-24-000022-index.htm"}, {"action": "SELL", "amount": 839860.9999999999, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000187/0000833640-23-000187-index.htm"}, {"action": "SELL", "amount": 126450.525, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000118/0000833640-23-000118-index.htm"}, {"action": "SELL", "amount": 112623.1561, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000082/0000833640-23-000082-index.htm"}, {"action": "SELL", "amount": 71467.2, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000048/0000833640-23-000048-index.htm"}, {"action": "SELL", "amount": 74451.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000037/0000833640-23-000037-index.htm"}, {"action": "SELL", "amount": 112060.73670000001, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000017/0000833640-23-000017-index.htm"}, {"action": "SELL", "amount": 136965.34939999998, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000079/0000833640-22-000079-index.htm"}, {"action": "SELL", "amount": 314583.46369999996, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000048/0000833640-22-000048-index.htm"}, {"action": "SELL", "amount": 566295.2712, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000036/0000833640-22-000036-index.htm"}, {"action": "SELL", "amount": 50968.4802, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000016/0000833640-22-000016-index.htm"}, {"action": "SELL", "amount": 127408.213, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000107/0000833640-21-000107-index.htm"}, {"action": "SELL", "amount": 345467.1528, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000070/0000833640-21-000070-index.htm"}, {"action": "SELL", "amount": 277684.88399999996, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000055/0000833640-21-000055-index.htm"}, {"action": "SELL", "amount": 122486.8347, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000035/0000833640-21-000035-index.htm"}, {"action": "SELL", "amount": 61243.748999999996, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364020000140/0000833640-20-000140-index.htm"}, {"action": "SELL", "amount": 825151.2000000001, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364020000110/0000833640-20-000110-index.htm"}, {"action": "SELL", "amount": 102646.44910000001, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364020000102/0000833640-20-000102-index.htm"}], "latest": {"action": "SELL", "amount": 55364.7296, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000109/0000833640-25-000109-index.htm"}}, {"who": "Doug Bailey", "who_key": "Bailey Doug", "role": "Former VP Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26143164.9873, "net": -26143164.9873, "trades": 204, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 710585.7426, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000167/0000833640-25-000167-index.htm"}, {"action": "SELL", "amount": 788403.4263, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000165/0000833640-25-000165-index.htm"}, {"action": "SELL", "amount": 796084.1532000001, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000163/0000833640-25-000163-index.htm"}, {"action": "SELL", "amount": 55364.7296, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000104/0000833640-25-000104-index.htm"}, {"action": "SELL", "amount": 702337.0236, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000065/0000833640-25-000065-index.htm"}, {"action": "SELL", "amount": 61551.3686, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000055/0000833640-25-000055-index.htm"}, {"action": "SELL", "amount": 129637.08559999999, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000031/0000833640-25-000031-index.htm"}, {"action": "SELL", "amount": 555384.9301, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000173/0000833640-24-000173-index.htm"}, {"action": "SELL", "amount": 11054.604000000001, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000149/0000833640-24-000149-index.htm"}, {"action": "SELL", "amount": 489965.1393, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000112/0000833640-24-000112-index.htm"}, {"action": "SELL", "amount": 75668.936, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000087/0000833640-24-000087-index.htm"}, {"action": "SELL", "amount": 492974.6448, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000051/0000833640-24-000051-index.htm"}, {"action": "SELL", "amount": 31718.655, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000048/0000833640-24-000048-index.htm"}, {"action": "SELL", "amount": 104819.57759999999, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000039/0000833640-24-000039-index.htm"}, {"action": "SELL", "amount": 60795.119999999995, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000026/0000833640-24-000026-index.htm"}, {"action": "SELL", "amount": 83050.8, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000012/0000833640-24-000012-index.htm"}, {"action": "SELL", "amount": 41937.5322, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000061/0000833640-24-000061-index.htm"}, {"action": "SELL", "amount": 256692.2256, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000197/0000833640-23-000197-index.htm"}, {"action": "SELL", "amount": 84019.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000182/0000833640-23-000182-index.htm"}, {"action": "SELL", "amount": 84000.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000177/0000833640-23-000177-index.htm"}, {"action": "SELL", "amount": 81618.4, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000174/0000833640-23-000174-index.htm"}, {"action": "SELL", "amount": 89835.7, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000145/0000833640-23-000145-index.htm"}, {"action": "SELL", "amount": 82410.70000000001, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000127/0000833640-23-000127-index.htm"}, {"action": "SELL", "amount": 120795.6924, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000117/0000833640-23-000117-index.htm"}, {"action": "SELL", "amount": 609665.2177, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000077/0000833640-23-000077-index.htm"}], "latest": {"action": "SELL", "amount": 710585.7426, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000167/0000833640-25-000167-index.htm"}}, {"who": "Sandeep Nayyar", "who_key": "NAYYAR SANDEEP", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23374384.2869, "net": -23374384.2869, "trades": 94, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98160.44429999999, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000108/0000833640-25-000108-index.htm"}, {"action": "SELL", "amount": 192857.04619999998, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000069/0000833640-25-000069-index.htm"}, {"action": "SELL", "amount": 108889.0871, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000058/0000833640-25-000058-index.htm"}, {"action": "SELL", "amount": 312975.7568, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000036/0000833640-25-000036-index.htm"}, {"action": "SELL", "amount": 392500.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000115/0000833640-24-000115-index.htm"}, {"action": "SELL", "amount": 373813.2339, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000111/0000833640-24-000111-index.htm"}, {"action": "SELL", "amount": 134353.00759999998, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000092/0000833640-24-000092-index.htm"}, {"action": "SELL", "amount": 224922.8816, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000044/0000833640-24-000044-index.htm"}, {"action": "SELL", "amount": 121442.31999999999, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000023/0000833640-24-000023-index.htm"}, {"action": "SELL", "amount": 179232.68, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000010/0000833640-24-000010-index.htm"}, {"action": "SELL", "amount": 87674.02380000001, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000065/0000833640-24-000065-index.htm"}, {"action": "SELL", "amount": 1116828.1872, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000203/0000833640-23-000203-index.htm"}, {"action": "SELL", "amount": 464554.5, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000186/0000833640-23-000186-index.htm"}, {"action": "SELL", "amount": 471213.79679999995, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000134/0000833640-23-000134-index.htm"}, {"action": "SELL", "amount": 157856.1254, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000114/0000833640-23-000114-index.htm"}, {"action": "SELL", "amount": 228097.62000000002, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000081/0000833640-23-000081-index.htm"}, {"action": "SELL", "amount": 180336.6375, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000053/0000833640-23-000053-index.htm"}, {"action": "SELL", "amount": 139671.12840000002, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000036/0000833640-23-000036-index.htm"}, {"action": "SELL", "amount": 205033.2633, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000021/0000833640-23-000021-index.htm"}, {"action": "SELL", "amount": 171116.4375, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000078/0000833640-22-000078-index.htm"}, {"action": "SELL", "amount": 459521.9316, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000050/0000833640-22-000050-index.htm"}, {"action": "SELL", "amount": 979658.1119000001, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000035/0000833640-22-000035-index.htm"}, {"action": "SELL", "amount": 88813.3158, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000012/0000833640-22-000012-index.htm"}, {"action": "SELL", "amount": 321581.9472, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000165/0000833640-21-000165-index.htm"}, {"action": "SELL", "amount": 660876.2622, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364021000152/0000833640-21-000152-index.htm"}], "latest": {"action": "SELL", "amount": 98160.44429999999, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000108/0000833640-25-000108-index.htm"}}, {"who": "Radu Barsan", "who_key": "Barsan Radu", "role": "VP of Technology, Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17168709.6412, "net": -17168709.6412, "trades": 95, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85082.5624, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000106/0000833640-25-000106-index.htm"}, {"action": "SELL", "amount": 686812.0513, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000081/0000833640-25-000081-index.htm"}, {"action": "SELL", "amount": 96743.89319999999, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000067/0000833640-25-000067-index.htm"}, {"action": "SELL", "amount": 82493.4906, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000056/0000833640-25-000056-index.htm"}, {"action": "SELL", "amount": 221488.6664, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000033/0000833640-25-000033-index.htm"}, {"action": "SELL", "amount": 140648.8028, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000113/0000833640-24-000113-index.htm"}, {"action": "SELL", "amount": 116472.5044, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000089/0000833640-24-000089-index.htm"}, {"action": "SELL", "amount": 657000.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000054/0000833640-24-000054-index.htm"}, {"action": "SELL", "amount": 226410.504, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000041/0000833640-24-000041-index.htm"}, {"action": "SELL", "amount": 105319.04, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000024/0000833640-24-000024-index.htm"}, {"action": "SELL", "amount": 146923.48, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000011/0000833640-24-000011-index.htm"}, {"action": "SELL", "amount": 73818.8963, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000062/0000833640-24-000062-index.htm"}, {"action": "SELL", "amount": 13563.907200000001, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000147/0000833640-23-000147-index.htm"}, {"action": "SELL", "amount": 124129.20520000001, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000121/0000833640-23-000121-index.htm"}, {"action": "SELL", "amount": 136827.10080000001, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000115/0000833640-23-000115-index.htm"}, {"action": "SELL", "amount": 208491.99839999998, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000086/0000833640-23-000086-index.htm"}, {"action": "SELL", "amount": 203157.6216, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000079/0000833640-23-000079-index.htm"}, {"action": "SELL", "amount": 183322.5134, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000067/0000833640-23-000067-index.htm"}, {"action": "SELL", "amount": 338259.60219999996, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000047/0000833640-23-000047-index.htm"}, {"action": "SELL", "amount": 411481.22000000003, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000034/0000833640-23-000034-index.htm"}, {"action": "SELL", "amount": 168874.52000000002, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000019/0000833640-23-000019-index.htm"}, {"action": "SELL", "amount": 11947.0572, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000135/0000833640-22-000135-index.htm"}, {"action": "SELL", "amount": 1804025.0359, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000114/0000833640-22-000114-index.htm"}, {"action": "SELL", "amount": 148414.94, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000076/0000833640-22-000076-index.htm"}, {"action": "SELL", "amount": 11960.0, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000053/0000833640-22-000053-index.htm"}], "latest": {"action": "SELL", "amount": 85082.5624, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364025000106/0000833640-25-000106-index.htm"}}, {"who": "David Mh Matthews", "who_key": "Matthews David MH", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16043649.5286, "net": -16043649.5286, "trades": 92, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 733087.4500000001, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000124/0000833640-24-000124-index.htm"}, {"action": "SELL", "amount": 384403.99999999994, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000120/0000833640-24-000120-index.htm"}, {"action": "SELL", "amount": 79604.50360000001, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000091/0000833640-24-000091-index.htm"}, {"action": "SELL", "amount": 109807.64499999999, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000043/0000833640-24-000043-index.htm"}, {"action": "SELL", "amount": 80986.0905, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000027/0000833640-24-000027-index.htm"}, {"action": "SELL", "amount": 113552.48000000001, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000013/0000833640-24-000013-index.htm"}, {"action": "SELL", "amount": 57058.8804, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000064/0000833640-24-000064-index.htm"}, {"action": "SELL", "amount": 543380.6456, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000199/0000833640-23-000199-index.htm"}, {"action": "SELL", "amount": 416859.93, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000196/0000833640-23-000196-index.htm"}, {"action": "SELL", "amount": 507089.89540000004, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000183/0000833640-23-000183-index.htm"}, {"action": "SELL", "amount": 714420.3282, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000175/0000833640-23-000175-index.htm"}, {"action": "SELL", "amount": 392199.4654, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000150/0000833640-23-000150-index.htm"}, {"action": "SELL", "amount": 519671.4, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000133/0000833640-23-000133-index.htm"}, {"action": "SELL", "amount": 126257.885, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000116/0000833640-23-000116-index.htm"}, {"action": "SELL", "amount": 491861.2188, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000088/0000833640-23-000088-index.htm"}, {"action": "SELL", "amount": 158368.9288, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000080/0000833640-23-000080-index.htm"}, {"action": "SELL", "amount": 82496.7426, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000049/0000833640-23-000049-index.htm"}, {"action": "SELL", "amount": 93158.576, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000035/0000833640-23-000035-index.htm"}, {"action": "SELL", "amount": 129768.01130000001, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364023000018/0000833640-23-000018-index.htm"}, {"action": "SELL", "amount": 383216.5, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000136/0000833640-22-000136-index.htm"}, {"action": "SELL", "amount": 465653.4552, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000132/0000833640-22-000132-index.htm"}, {"action": "SELL", "amount": 517115.86799999996, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000096/0000833640-22-000096-index.htm"}, {"action": "SELL", "amount": 339802.1328, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000087/0000833640-22-000087-index.htm"}, {"action": "SELL", "amount": 137032.4166, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000077/0000833640-22-000077-index.htm"}, {"action": "SELL", "amount": 224463.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364022000058/0000833640-22-000058-index.htm"}], "latest": {"action": "SELL", "amount": 733087.4500000001, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364024000124/0000833640-24-000124-index.htm"}}, {"who": "John Tomlin", "who_key": "TOMLIN JOHN", "role": "VP of Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15714422.4916, "net": -15714422.4916, "trades": 160, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1050094.2290999999, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000142/0000833640-15-000142-index.htm"}, {"action": "SELL", "amount": 28279.38, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000125/0000833640-15-000125-index.htm"}, {"action": "SELL", "amount": 27525.3836, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000108/0000833640-15-000108-index.htm"}, {"action": "SELL", "amount": 30313.849, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000046/0000833640-15-000046-index.htm"}, {"action": "SELL", "amount": 65664.2916, "date": "2015-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000013/0000833640-15-000013-index.htm"}, {"action": "SELL", "amount": 836939.348, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364014000079/0000833640-14-000079-index.htm"}, {"action": "SELL", "amount": 114758.26879999999, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364014000055/0000833640-14-000055-index.htm"}, {"action": "SELL", "amount": 75056.8416, "date": "2014-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364014000013/0000833640-14-000013-index.htm"}, {"action": "SELL", "amount": 460020.0, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000294/0000833640-13-000294-index.htm"}, {"action": "SELL", "amount": 454718.4474, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000271/0000833640-13-000271-index.htm"}, {"action": "SELL", "amount": 619877.856, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000270/0000833640-13-000270-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000248/0000833640-13-000248-index.htm"}, {"action": "SELL", "amount": 209317.1626, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000232/0000833640-13-000232-index.htm"}, {"action": "SELL", "amount": 40700.0, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000226/0000833640-13-000226-index.htm"}, {"action": "SELL", "amount": 24339.456, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000152/0000833640-13-000152-index.htm"}, {"action": "SELL", "amount": 48695.964, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000132/0000833640-13-000132-index.htm"}, {"action": "SELL", "amount": 61748.514599999995, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000044/0000833640-13-000044-index.htm"}, {"action": "SELL", "amount": 38870.28, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000130/0000833640-12-000130-index.htm"}, {"action": "SELL", "amount": 23526.6, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000102/0000833640-12-000102-index.htm"}, {"action": "SELL", "amount": 20603.88, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000073/0000833640-12-000073-index.htm"}, {"action": "SELL", "amount": 212709.0, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000088/0000833640-12-000088-index.htm"}, {"action": "SELL", "amount": 151846.4, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000064/0000833640-12-000064-index.htm"}, {"action": "SELL", "amount": 145670.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000051/0000833640-12-000051-index.htm"}, {"action": "SELL", "amount": 149294.4, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000036/0000833640-12-000036-index.htm"}, {"action": "SELL", "amount": 143839.59999999998, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000013/0000833640-12-000013-index.htm"}], "latest": {"action": "SELL", "amount": 1050094.2290999999, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364015000142/0000833640-15-000142-index.htm"}}, {"who": "Derek Bell", "who_key": "Bell Derek", "role": "VP of Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12100778.9805, "net": -12100778.9805, "trades": 110, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89800.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000163/0000833640-13-000163-index.htm"}, {"action": "SELL", "amount": 24372.268500000002, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000147/0000833640-13-000147-index.htm"}, {"action": "SELL", "amount": 48591.47749999999, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000133/0000833640-13-000133-index.htm"}, {"action": "SELL", "amount": 75332.4, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000123/0000833640-13-000123-index.htm"}, {"action": "SELL", "amount": 12467.6, "date": "2013-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000085/0000833640-13-000085-index.htm"}, {"action": "SELL", "amount": 5466.9056, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000052/0000833640-13-000052-index.htm"}, {"action": "SELL", "amount": 305251.6722, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000042/0000833640-13-000042-index.htm"}, {"action": "SELL", "amount": 295200.0, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000174/0000833640-12-000174-index.htm"}, {"action": "SELL", "amount": 310331.048, "date": "2012-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000165/0000833640-12-000165-index.htm"}, {"action": "SELL", "amount": 36940.0, "date": "2012-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000149/0000833640-12-000149-index.htm"}, {"action": "SELL", "amount": 120552.59999999999, "date": "2012-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000145/0000833640-12-000145-index.htm"}, {"action": "SELL", "amount": 122700.0, "date": "2012-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000140/0000833640-12-000140-index.htm"}, {"action": "SELL", "amount": 77800.0, "date": "2012-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000136/0000833640-12-000136-index.htm"}, {"action": "SELL", "amount": 38236.0, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000134/0000833640-12-000134-index.htm"}, {"action": "SELL", "amount": 245985.0, "date": "2012-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000132/0000833640-12-000132-index.htm"}, {"action": "SELL", "amount": 243126.0, "date": "2012-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000126/0000833640-12-000126-index.htm"}, {"action": "SELL", "amount": 207167.5, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000122/0000833640-12-000122-index.htm"}, {"action": "SELL", "amount": 41861.7, "date": "2012-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000120/0000833640-12-000120-index.htm"}, {"action": "SELL", "amount": 622452.6575999999, "date": "2012-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000118/0000833640-12-000118-index.htm"}, {"action": "SELL", "amount": 669064.0, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000112/0000833640-12-000112-index.htm"}, {"action": "SELL", "amount": 23526.6, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000103/0000833640-12-000103-index.htm"}, {"action": "SELL", "amount": 666659.1261999999, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000092/0000833640-12-000092-index.htm"}, {"action": "SELL", "amount": 20646.45, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000074/0000833640-12-000074-index.htm"}, {"action": "SELL", "amount": 583500.0, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000089/0000833640-12-000089-index.htm"}, {"action": "SELL", "amount": 37990.0, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364012000066/0000833640-12-000066-index.htm"}], "latest": {"action": "SELL", "amount": 89800.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833640/000083364013000163/0000833640-13-000163-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090018", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000833640-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000833640-26-000141", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065273", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005313", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005191", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-28", "title": "Form 144/A", "accession": "0001950047-26-005190", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000833640-26-000091", "price_sensitive": false}], "performance": {"ticker": "POWI", "has_prices": true, "summary": {"n": 7, "avg": 1.1193371663663692, "win_rate": 1.0, "best": 1.250313788775327, "worst": 0.7180013689253937, "as_of": "2026-08-14"}, "buys": [{"who": "Sutherland Ben", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales", "amount": 2218.0380210599997, "date": "2018-12-31", "score": 16.1, "ref_price": 30.49, "return": 1.0580518202689408}, {"who": "Sutherland Ben", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales", "amount": 2218.0380210599997, "date": "2018-12-31", "score": 16.1, "ref_price": 30.49, "return": 1.0580518202689408}, {"who": "Sutherland Ben", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales", "amount": 9885.88341491, "date": "2018-06-29", "score": 22.5, "ref_price": 36.525, "return": 0.7180013689253937}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45405.9, "date": "2011-08-05", "score": 38.9, "ref_price": 27.885, "return": 1.250313788775327}, {"who": "ROESCHLEIN BILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 40460.0, "date": "2009-02-12", "score": 41.9, "ref_price": 27.885, "return": 1.250313788775327}, {"who": "ROESCHLEIN BILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 40460.0, "date": "2009-02-12", "score": 41.9, "ref_price": 27.885, "return": 1.250313788775327}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14696.0, "date": "2008-11-26", "score": 29.3, "ref_price": 27.885, "return": 1.250313788775327}]}, "price_series": [{"date": "2016-08-08", "close": 27.885, "volume": 294182.0}, {"date": "2016-08-09", "close": 28.555, "volume": 358070.0}, {"date": "2016-08-10", "close": 28.505, "volume": 273730.0}, {"date": "2016-08-11", "close": 28.59, "volume": 257970.0}, {"date": "2016-08-12", "close": 28.605, "volume": 191812.0}, {"date": "2016-08-15", "close": 28.615, "volume": 164868.0}, {"date": "2016-08-16", "close": 28.455, "volume": 171406.0}, {"date": "2016-08-17", "close": 28.37, "volume": 195046.0}, {"date": "2016-08-18", "close": 28.67, "volume": 203200.0}, {"date": "2016-08-19", "close": 28.74, "volume": 177868.0}, {"date": "2016-08-22", "close": 29.12, "volume": 228164.0}, {"date": "2016-08-23", "close": 29.14, "volume": 284590.0}, {"date": "2016-08-24", "close": 29.2, "volume": 162112.0}, {"date": "2016-08-25", "close": 29.415, "volume": 221976.0}, {"date": "2016-08-26", "close": 29.305, "volume": 182508.0}, {"date": "2016-08-29", "close": 29.19, "volume": 223866.0}, {"date": "2016-08-30", "close": 29.105, "volume": 190900.0}, {"date": "2016-08-31", "close": 29.2, "volume": 190676.0}, {"date": "2016-09-01", "close": 29.535, "volume": 132818.0}, {"date": "2016-09-02", "close": 29.685, "volume": 345952.0}, {"date": "2016-09-06", "close": 29.5, "volume": 177936.0}, {"date": "2016-09-07", "close": 29.64, "volume": 316932.0}, {"date": "2016-09-08", "close": 29.62, "volume": 186090.0}, {"date": "2016-09-09", "close": 28.78, "volume": 327020.0}, {"date": "2016-09-12", "close": 29.335, "volume": 247938.0}, {"date": "2016-09-13", "close": 28.91, "volume": 259028.0}, {"date": "2016-09-14", "close": 29.02, "volume": 148410.0}, {"date": "2016-09-15", "close": 29.46, "volume": 118276.0}, {"date": "2016-09-16", "close": 29.71, "volume": 466700.0}, {"date": "2016-09-19", "close": 30.405, "volume": 350470.0}, {"date": "2016-09-20", "close": 30.43, "volume": 348794.0}, {"date": "2016-09-21", "close": 30.83, "volume": 388562.0}, {"date": "2016-09-22", "close": 31.095, "volume": 413378.0}, {"date": "2016-09-23", "close": 30.705, "volume": 465384.0}, {"date": "2016-09-26", "close": 30.12, "volume": 196408.0}, {"date": "2016-09-27", "close": 30.685, "volume": 215018.0}, {"date": "2016-09-28", "close": 30.72, "volume": 316432.0}, {"date": "2016-09-29", "close": 30.76, "volume": 202482.0}, {"date": "2016-09-30", "close": 31.515, "volume": 320136.0}, {"date": "2016-10-03", "close": 31.885, "volume": 701942.0}, {"date": "2016-10-04", "close": 31.895, "volume": 437780.0}, {"date": "2016-10-05", "close": 31.87, "volume": 409244.0}, {"date": "2016-10-06", "close": 31.81, "volume": 457058.0}, {"date": "2016-10-07", "close": 32.025, "volume": 349720.0}, {"date": "2016-10-10", "close": 31.645, "volume": 545606.0}, {"date": "2016-10-11", "close": 31.22, "volume": 438940.0}, {"date": "2016-10-12", "close": 30.985, "volume": 231696.0}, {"date": "2016-10-13", "close": 31.415, "volume": 329438.0}, {"date": "2016-10-14", "close": 31.42, "volume": 309232.0}, {"date": "2016-10-17", "close": 31.1, "volume": 108158.0}, {"date": "2016-10-18", "close": 31.5, "volume": 242054.0}, {"date": "2016-10-19", "close": 31.725, "volume": 149480.0}, {"date": "2016-10-20", "close": 31.15, "volume": 509496.0}, {"date": "2016-10-21", "close": 31.1, "volume": 274088.0}, {"date": "2016-10-24", "close": 31.475, "volume": 224778.0}, {"date": "2016-10-25", "close": 31.675, "volume": 165566.0}, {"date": "2016-10-26", "close": 31.9, "volume": 197356.0}, {"date": "2016-10-27", "close": 31.9, "volume": 367016.0}, {"date": "2016-10-28", "close": 32.075, "volume": 557954.0}, {"date": "2016-10-31", "close": 32.225, "volume": 320256.0}, {"date": "2016-11-01", "close": 31.45, "volume": 381026.0}, {"date": "2016-11-02", "close": 31.175, "volume": 290734.0}, {"date": "2016-11-03", "close": 31.475, "volume": 348162.0}, {"date": "2016-11-04", "close": 31.85, "volume": 361176.0}, {"date": "2016-11-07", "close": 32.425, "volume": 411546.0}, {"date": "2016-11-08", "close": 32.175, "volume": 223590.0}, {"date": "2016-11-09", "close": 32.375, "volume": 425740.0}, {"date": "2016-11-10", "close": 31.175, "volume": 661856.0}, {"date": "2016-11-11", "close": 32.45, "volume": 436542.0}, {"date": "2016-11-14", "close": 32.725, "volume": 276726.0}, {"date": "2016-11-15", "close": 32.75, "volume": 243296.0}, {"date": "2016-11-16", "close": 33.05, "volume": 219108.0}, {"date": "2016-11-17", "close": 33.2, "volume": 232986.0}, {"date": "2016-11-18", "close": 33.5, "volume": 288032.0}, {"date": "2016-11-21", "close": 33.5, "volume": 273756.0}, {"date": "2016-11-22", "close": 33.975, "volume": 308860.0}, {"date": "2016-11-23", "close": 34.25, "volume": 275342.0}, {"date": "2016-11-25", "close": 34.3, "volume": 90796.0}, {"date": "2016-11-28", "close": 34.175, "volume": 178150.0}, {"date": "2016-11-29", "close": 33.975, "volume": 158110.0}, {"date": "2016-11-30", "close": 33.65, "volume": 186496.0}, {"date": "2016-12-01", "close": 31.7, "volume": 528212.0}, {"date": "2016-12-02", "close": 31.775, "volume": 300192.0}, {"date": "2016-12-05", "close": 32.7, "volume": 237324.0}, {"date": "2016-12-06", "close": 33.325, "volume": 269694.0}, {"date": "2016-12-07", "close": 33.775, "volume": 258570.0}, {"date": "2016-12-08", "close": 34.775, "volume": 488884.0}, {"date": "2016-12-09", "close": 34.275, "volume": 336482.0}, {"date": "2016-12-12", "close": 33.625, "volume": 306208.0}, {"date": "2016-12-13", "close": 33.6, "volume": 343012.0}, {"date": "2016-12-14", "close": 33.525, "volume": 223706.0}, {"date": "2016-12-15", "close": 34.55, "volume": 404946.0}, {"date": "2016-12-16", "close": 34.2, "volume": 872372.0}, {"date": "2016-12-19", "close": 34.175, "volume": 293676.0}, {"date": "2016-12-20", "close": 34.2, "volume": 195582.0}, {"date": "2016-12-21", "close": 33.825, "volume": 237916.0}, {"date": "2016-12-22", "close": 34.1, "volume": 267498.0}, {"date": "2016-12-23", "close": 34.25, "volume": 126804.0}, {"date": "2016-12-27", "close": 34.55, "volume": 225396.0}, {"date": "2016-12-28", "close": 33.9, "volume": 261246.0}, {"date": "2016-12-29", "close": 34.35, "volume": 175042.0}, {"date": "2016-12-30", "close": 33.925, "volume": 273498.0}, {"date": "2017-01-03", "close": 33.975, "volume": 331480.0}, {"date": "2017-01-04", "close": 33.75, "volume": 343168.0}, {"date": "2017-01-05", "close": 33.075, "volume": 374362.0}, {"date": "2017-01-06", "close": 33.7, "volume": 185034.0}, {"date": "2017-01-09", "close": 33.7, "volume": 193382.0}, {"date": "2017-01-10", "close": 33.8, "volume": 219374.0}, {"date": "2017-01-11", "close": 34.225, "volume": 180600.0}, {"date": "2017-01-12", "close": 34.0, "volume": 140736.0}, {"date": "2017-01-13", "close": 34.5, "volume": 118836.0}, {"date": "2017-01-17", "close": 33.775, "volume": 210550.0}, {"date": "2017-01-18", "close": 34.325, "volume": 151150.0}, {"date": "2017-01-19", "close": 34.075, "volume": 154848.0}, {"date": "2017-01-20", "close": 34.475, "volume": 157082.0}, {"date": "2017-01-23", "close": 34.525, "volume": 220152.0}, {"date": "2017-01-24", "close": 35.3, "volume": 298236.0}, {"date": "2017-01-25", "close": 35.925, "volume": 464872.0}, {"date": "2017-01-26", "close": 35.8, "volume": 199308.0}, {"date": "2017-01-27", "close": 36.25, "volume": 210736.0}, {"date": "2017-01-30", "close": 35.175, "volume": 474576.0}, {"date": "2017-01-31", "close": 35.5, "volume": 265372.0}, {"date": "2017-02-01", "close": 36.2, "volume": 376830.0}, {"date": "2017-02-02", "close": 32.325, "volume": 1511994.0}, {"date": "2017-02-03", "close": 33.8, "volume": 547678.0}, {"date": "2017-02-06", "close": 33.1, "volume": 451750.0}, {"date": "2017-02-07", "close": 33.35, "volume": 235642.0}, {"date": "2017-02-08", "close": 33.8, "volume": 370818.0}, {"date": "2017-02-09", "close": 33.2, "volume": 281220.0}, {"date": "2017-02-10", "close": 33.4, "volume": 174688.0}, {"date": "2017-02-13", "close": 33.1, "volume": 220050.0}, {"date": "2017-02-14", "close": 32.75, "volume": 269146.0}, {"date": "2017-02-15", "close": 32.925, "volume": 311258.0}, {"date": "2017-02-16", "close": 32.925, "volume": 300098.0}, {"date": "2017-02-17", "close": 32.875, "volume": 276934.0}, {"date": "2017-02-21", "close": 33.0, "volume": 375352.0}, {"date": "2017-02-22", "close": 33.05, "volume": 220360.0}, {"date": "2017-02-23", "close": 32.975, "volume": 326482.0}, {"date": "2017-02-24", "close": 32.75, "volume": 403434.0}, {"date": "2017-02-27", "close": 32.45, "volume": 323918.0}, {"date": "2017-02-28", "close": 31.6, "volume": 556026.0}, {"date": "2017-03-01", "close": 32.125, "volume": 341004.0}, {"date": "2017-03-02", "close": 31.7, "volume": 222794.0}, {"date": "2017-03-03", "close": 31.3, "volume": 223282.0}, {"date": "2017-03-06", "close": 31.3, "volume": 236502.0}, {"date": "2017-03-07", "close": 31.225, "volume": 222272.0}, {"date": "2017-03-08", "close": 31.4, "volume": 244454.0}, {"date": "2017-03-09", "close": 31.4, "volume": 207846.0}, {"date": "2017-03-10", "close": 32.1, "volume": 273522.0}, {"date": "2017-03-13", "close": 32.425, "volume": 230374.0}, {"date": "2017-03-14", "close": 32.325, "volume": 173296.0}, {"date": "2017-03-15", "close": 33.2, "volume": 374878.0}, {"date": "2017-03-16", "close": 32.975, "volume": 173568.0}, {"date": "2017-03-17", "close": 33.575, "volume": 644390.0}, {"date": "2017-03-20", "close": 33.3, "volume": 137786.0}, {"date": "2017-03-21", "close": 31.925, "volume": 297948.0}, {"date": "2017-03-22", "close": 32.025, "volume": 158188.0}, {"date": "2017-03-23", "close": 31.95, "volume": 114722.0}, {"date": "2017-03-24", "close": 32.15, "volume": 177348.0}, {"date": "2017-03-27", "close": 32.125, "volume": 209988.0}, {"date": "2017-03-28", "close": 32.5, "volume": 156016.0}, {"date": "2017-03-29", "close": 32.35, "volume": 115270.0}, {"date": "2017-03-30", "close": 32.575, "volume": 192004.0}, {"date": "2017-03-31", "close": 32.875, "volume": 273830.0}, {"date": "2017-04-03", "close": 32.075, "volume": 458796.0}, {"date": "2017-04-04", "close": 32.05, "volume": 278968.0}, {"date": "2017-04-05", "close": 31.6, "volume": 210876.0}, {"date": "2017-04-06", "close": 32.175, "volume": 234764.0}, {"date": "2017-04-07", "close": 32.5, "volume": 310794.0}, {"date": "2017-04-10", "close": 32.075, "volume": 124664.0}, {"date": "2017-04-11", "close": 32.225, "volume": 149698.0}, {"date": "2017-04-12", "close": 31.775, "volume": 122648.0}, {"date": "2017-04-13", "close": 31.35, "volume": 163596.0}, {"date": "2017-04-17", "close": 31.825, "volume": 126716.0}, {"date": "2017-04-18", "close": 31.95, "volume": 212028.0}, {"date": "2017-04-19", "close": 32.225, "volume": 207128.0}, {"date": "2017-04-20", "close": 32.875, "volume": 213884.0}, {"date": "2017-04-21", "close": 32.75, "volume": 188850.0}, {"date": "2017-04-24", "close": 33.35, "volume": 348492.0}, {"date": "2017-04-25", "close": 33.575, "volume": 210102.0}, {"date": "2017-04-26", "close": 33.6, "volume": 299446.0}, {"date": "2017-04-27", "close": 33.95, "volume": 319784.0}, {"date": "2017-04-28", "close": 32.975, "volume": 534304.0}, {"date": "2017-05-01", "close": 32.2, "volume": 482790.0}, {"date": "2017-05-02", "close": 31.95, "volume": 287236.0}, {"date": "2017-05-03", "close": 31.425, "volume": 275610.0}, {"date": "2017-05-04", "close": 31.475, "volume": 145268.0}, {"date": "2017-05-05", "close": 31.775, "volume": 216696.0}, {"date": "2017-05-08", "close": 33.125, "volume": 595648.0}, {"date": "2017-05-09", "close": 32.675, "volume": 412986.0}, {"date": "2017-05-10", "close": 33.125, "volume": 252282.0}, {"date": "2017-05-11", "close": 33.225, "volume": 242230.0}, {"date": "2017-05-12", "close": 33.275, "volume": 208818.0}, {"date": "2017-05-15", "close": 33.65, "volume": 271714.0}, {"date": "2017-05-16", "close": 33.875, "volume": 207600.0}, {"date": "2017-05-17", "close": 32.3, "volume": 273128.0}, {"date": "2017-05-18", "close": 33.05, "volume": 329028.0}, {"date": "2017-05-19", "close": 32.65, "volume": 279084.0}, {"date": "2017-05-22", "close": 32.975, "volume": 217790.0}, {"date": "2017-05-23", "close": 32.95, "volume": 198086.0}, {"date": "2017-05-24", "close": 33.225, "volume": 195886.0}, {"date": "2017-05-25", "close": 33.525, "volume": 124678.0}, {"date": "2017-05-26", "close": 33.475, "volume": 251988.0}, {"date": "2017-05-30", "close": 33.45, "volume": 207874.0}, {"date": "2017-05-31", "close": 33.475, "volume": 467818.0}, {"date": "2017-06-01", "close": 33.875, "volume": 229606.0}, {"date": "2017-06-02", "close": 34.1, "volume": 231074.0}, {"date": "2017-06-05", "close": 33.825, "volume": 176318.0}, {"date": "2017-06-06", "close": 34.075, "volume": 189256.0}, {"date": "2017-06-07", "close": 34.55, "volume": 117438.0}, {"date": "2017-06-08", "close": 35.425, "volume": 266138.0}, {"date": "2017-06-09", "close": 33.7, "volume": 520914.0}, {"date": "2017-06-12", "close": 33.85, "volume": 406896.0}, {"date": "2017-06-13", "close": 33.425, "volume": 222926.0}, {"date": "2017-06-14", "close": 32.825, "volume": 314118.0}, {"date": "2017-06-15", "close": 31.925, "volume": 462830.0}, {"date": "2017-06-16", "close": 31.825, "volume": 470676.0}, {"date": "2017-06-19", "close": 32.3, "volume": 169660.0}, {"date": "2017-06-20", "close": 31.525, "volume": 182218.0}, {"date": "2017-06-21", "close": 31.375, "volume": 209466.0}, {"date": "2017-06-22", "close": 31.425, "volume": 565000.0}, {"date": "2017-06-23", "close": 32.975, "volume": 1053634.0}, {"date": "2017-06-26", "close": 36.375, "volume": 1727144.0}, {"date": "2017-06-27", "close": 37.425, "volume": 1751776.0}, {"date": "2017-06-28", "close": 37.625, "volume": 839050.0}, {"date": "2017-06-29", "close": 37.05, "volume": 590774.0}, {"date": "2017-06-30", "close": 36.45, "volume": 831536.0}, {"date": "2017-07-03", "close": 35.725, "volume": 257468.0}, {"date": "2017-07-05", "close": 36.65, "volume": 432048.0}, {"date": "2017-07-06", "close": 36.325, "volume": 211480.0}, {"date": "2017-07-07", "close": 37.025, "volume": 346966.0}, {"date": "2017-07-10", "close": 36.75, "volume": 325576.0}, {"date": "2017-07-11", "close": 37.025, "volume": 262584.0}, {"date": "2017-07-12", "close": 37.875, "volume": 392866.0}, {"date": "2017-07-13", "close": 38.7, "volume": 386230.0}, {"date": "2017-07-14", "close": 39.2375, "volume": 521196.0}, {"date": "2017-07-17", "close": 39.475, "volume": 304486.0}, {"date": "2017-07-18", "close": 39.375, "volume": 228446.0}, {"date": "2017-07-19", "close": 40.375, "volume": 497854.0}, {"date": "2017-07-20", "close": 41.1, "volume": 403272.0}, {"date": "2017-07-21", "close": 40.775, "volume": 347482.0}, {"date": "2017-07-24", "close": 40.875, "volume": 336722.0}, {"date": "2017-07-25", "close": 38.8, "volume": 628944.0}, {"date": "2017-07-26", "close": 38.725, "volume": 601880.0}, {"date": "2017-07-27", "close": 38.525, "volume": 544164.0}, {"date": "2017-07-28", "close": 36.275, "volume": 1078946.0}, {"date": "2017-07-31", "close": 35.325, "volume": 675066.0}, {"date": "2017-08-01", "close": 35.875, "volume": 557748.0}, {"date": "2017-08-02", "close": 35.15, "volume": 374870.0}, {"date": "2017-08-03", "close": 34.95, "volume": 395040.0}, {"date": "2017-08-04", "close": 34.725, "volume": 294688.0}, {"date": "2017-08-07", "close": 35.025, "volume": 227060.0}, {"date": "2017-08-08", "close": 35.425, "volume": 539064.0}, {"date": "2017-08-09", "close": 35.25, "volume": 255622.0}, {"date": "2017-08-10", "close": 34.375, "volume": 234396.0}, {"date": "2017-08-11", "close": 35.075, "volume": 306704.0}, {"date": "2017-08-14", "close": 35.325, "volume": 269676.0}, {"date": "2017-08-15", "close": 35.4, "volume": 331788.0}, {"date": "2017-08-16", "close": 34.975, "volume": 175294.0}, {"date": "2017-08-17", "close": 33.55, "volume": 502790.0}, {"date": "2017-08-18", "close": 34.35, "volume": 753892.0}, {"date": "2017-08-21", "close": 34.425, "volume": 687822.0}, {"date": "2017-08-22", "close": 34.375, "volume": 529892.0}, {"date": "2017-08-23", "close": 34.875, "volume": 296848.0}, {"date": "2017-08-24", "close": 35.3, "volume": 343278.0}, {"date": "2017-08-25", "close": 35.275, "volume": 208206.0}, {"date": "2017-08-28", "close": 35.45, "volume": 246576.0}, {"date": "2017-08-29", "close": 35.375, "volume": 245728.0}, {"date": "2017-08-30", "close": 35.925, "volume": 434528.0}, {"date": "2017-08-31", "close": 36.425, "volume": 302964.0}, {"date": "2017-09-01", "close": 36.775, "volume": 271174.0}, {"date": "2017-09-05", "close": 36.425, "volume": 220952.0}, {"date": "2017-09-06", "close": 36.35, "volume": 238130.0}, {"date": "2017-09-07", "close": 36.4, "volume": 187412.0}, {"date": "2017-09-08", "close": 36.975, "volume": 376286.0}, {"date": "2017-09-11", "close": 37.25, "volume": 307176.0}, {"date": "2017-09-12", "close": 36.95, "volume": 329828.0}, {"date": "2017-09-13", "close": 35.725, "volume": 1236458.0}, {"date": "2017-09-14", "close": 36.525, "volume": 484578.0}, {"date": "2017-09-15", "close": 36.925, "volume": 531812.0}, {"date": "2017-09-18", "close": 37.125, "volume": 263564.0}, {"date": "2017-09-19", "close": 36.8, "volume": 297876.0}, {"date": "2017-09-20", "close": 35.9, "volume": 423632.0}, {"date": "2017-09-21", "close": 35.45, "volume": 352388.0}, {"date": "2017-09-22", "close": 35.775, "volume": 351550.0}, {"date": "2017-09-25", "close": 35.5, "volume": 265700.0}, {"date": "2017-09-26", "close": 35.2, "volume": 336126.0}, {"date": "2017-09-27", "close": 36.55, "volume": 328214.0}, {"date": "2017-09-28", "close": 36.8, "volume": 174598.0}, {"date": "2017-09-29", "close": 36.6, "volume": 324324.0}, {"date": "2017-10-02", "close": 36.725, "volume": 449004.0}, {"date": "2017-10-03", "close": 36.7, "volume": 431160.0}, {"date": "2017-10-04", "close": 36.2, "volume": 448756.0}, {"date": "2017-10-05", "close": 35.575, "volume": 715276.0}, {"date": "2017-10-06", "close": 35.95, "volume": 564126.0}, {"date": "2017-10-09", "close": 35.925, "volume": 302844.0}, {"date": "2017-10-10", "close": 36.35, "volume": 526620.0}, {"date": "2017-10-11", "close": 36.325, "volume": 351096.0}, {"date": "2017-10-12", "close": 36.725, "volume": 376912.0}, {"date": "2017-10-13", "close": 36.7, "volume": 230404.0}, {"date": "2017-10-16", "close": 36.6, "volume": 127856.0}, {"date": "2017-10-17", "close": 36.575, "volume": 121858.0}, {"date": "2017-10-18", "close": 36.725, "volume": 196344.0}, {"date": "2017-10-19", "close": 36.525, "volume": 208680.0}, {"date": "2017-10-20", "close": 36.875, "volume": 248384.0}, {"date": "2017-10-23", "close": 36.875, "volume": 371962.0}, {"date": "2017-10-24", "close": 37.375, "volume": 251424.0}, {"date": "2017-10-25", "close": 36.875, "volume": 224504.0}, {"date": "2017-10-26", "close": 38.0, "volume": 653424.0}, {"date": "2017-10-27", "close": 42.175, "volume": 1450396.0}, {"date": "2017-10-30", "close": 40.225, "volume": 624844.0}, {"date": "2017-10-31", "close": 40.175, "volume": 364056.0}, {"date": "2017-11-01", "close": 40.075, "volume": 288148.0}, {"date": "2017-11-02", "close": 39.9, "volume": 172516.0}, {"date": "2017-11-03", "close": 40.075, "volume": 222552.0}, {"date": "2017-11-06", "close": 41.15, "volume": 485168.0}, {"date": "2017-11-07", "close": 40.35, "volume": 216022.0}, {"date": "2017-11-08", "close": 40.5, "volume": 246114.0}, {"date": "2017-11-09", "close": 39.825, "volume": 270894.0}, {"date": "2017-11-10", "close": 40.1, "volume": 267978.0}, {"date": "2017-11-13", "close": 39.775, "volume": 157176.0}, {"date": "2017-11-14", "close": 39.175, "volume": 156248.0}, {"date": "2017-11-15", "close": 39.025, "volume": 186508.0}, {"date": "2017-11-16", "close": 39.75, "volume": 235586.0}, {"date": "2017-11-17", "close": 39.6, "volume": 150690.0}, {"date": "2017-11-20", "close": 40.1, "volume": 132880.0}, {"date": "2017-11-21", "close": 40.775, "volume": 228914.0}, {"date": "2017-11-22", "close": 40.55, "volume": 151670.0}, {"date": "2017-11-24", "close": 40.85, "volume": 87580.0}, {"date": "2017-11-27", "close": 39.875, "volume": 161058.0}, {"date": "2017-11-28", "close": 40.4, "volume": 121442.0}, {"date": "2017-11-29", "close": 38.575, "volume": 266402.0}, {"date": "2017-11-30", "close": 39.25, "volume": 267692.0}, {"date": "2017-12-01", "close": 38.8, "volume": 252766.0}, {"date": "2017-12-04", "close": 37.65, "volume": 176184.0}, {"date": "2017-12-05", "close": 37.55, "volume": 207626.0}, {"date": "2017-12-06", "close": 37.35, "volume": 126006.0}, {"date": "2017-12-07", "close": 37.7, "volume": 216952.0}, {"date": "2017-12-08", "close": 37.025, "volume": 186570.0}, {"date": "2017-12-11", "close": 36.925, "volume": 319686.0}, {"date": "2017-12-12", "close": 36.925, "volume": 146948.0}, {"date": "2017-12-13", "close": 36.325, "volume": 197724.0}, {"date": "2017-12-14", "close": 36.125, "volume": 144198.0}, {"date": "2017-12-15", "close": 37.2, "volume": 890876.0}, {"date": "2017-12-18", "close": 38.1, "volume": 147250.0}, {"date": "2017-12-19", "close": 37.1, "volume": 158162.0}, {"date": "2017-12-20", "close": 37.15, "volume": 233090.0}, {"date": "2017-12-21", "close": 37.8, "volume": 294860.0}, {"date": "2017-12-22", "close": 37.45, "volume": 163660.0}, {"date": "2017-12-26", "close": 37.05, "volume": 135674.0}, {"date": "2017-12-27", "close": 37.1, "volume": 182454.0}, {"date": "2017-12-28", "close": 37.05, "volume": 215634.0}, {"date": "2017-12-29", "close": 36.775, "volume": 205940.0}, {"date": "2018-01-02", "close": 37.8, "volume": 166842.0}, {"date": "2018-01-03", "close": 38.475, "volume": 298168.0}, {"date": "2018-01-04", "close": 38.575, "volume": 142364.0}, {"date": "2018-01-05", "close": 39.375, "volume": 206258.0}, {"date": "2018-01-08", "close": 39.575, "volume": 122444.0}, {"date": "2018-01-09", "close": 38.85, "volume": 119474.0}, {"date": "2018-01-10", "close": 38.125, "volume": 142552.0}, {"date": "2018-01-11", "close": 38.95, "volume": 115694.0}, {"date": "2018-01-12", "close": 39.275, "volume": 117692.0}, {"date": "2018-01-16", "close": 39.2, "volume": 130886.0}, {"date": "2018-01-17", "close": 39.3, "volume": 143706.0}, {"date": "2018-01-18", "close": 38.725, "volume": 144828.0}, {"date": "2018-01-19", "close": 38.625, "volume": 264748.0}, {"date": "2018-01-22", "close": 38.65, "volume": 177050.0}, {"date": "2018-01-23", "close": 38.625, "volume": 308584.0}, {"date": "2018-01-24", "close": 38.95, "volume": 880806.0}, {"date": "2018-01-25", "close": 38.225, "volume": 246082.0}, {"date": "2018-01-26", "close": 38.775, "volume": 132650.0}, {"date": "2018-01-29", "close": 38.925, "volume": 202058.0}, {"date": "2018-01-30", "close": 38.3, "volume": 200474.0}, {"date": "2018-01-31", "close": 37.35, "volume": 380842.0}, {"date": "2018-02-01", "close": 37.875, "volume": 508884.0}, {"date": "2018-02-02", "close": 33.75, "volume": 1130456.0}, {"date": "2018-02-05", "close": 32.5375, "volume": 788186.0}, {"date": "2018-02-06", "close": 33.25, "volume": 544662.0}, {"date": "2018-02-07", "close": 32.8, "volume": 655026.0}, {"date": "2018-02-08", "close": 31.225, "volume": 531040.0}, {"date": "2018-02-09", "close": 31.3, "volume": 861804.0}, {"date": "2018-02-12", "close": 31.525, "volume": 477580.0}, {"date": "2018-02-13", "close": 30.875, "volume": 432792.0}, {"date": "2018-02-14", "close": 31.725, "volume": 310278.0}, {"date": "2018-02-15", "close": 32.325, "volume": 613950.0}, {"date": "2018-02-16", "close": 32.425, "volume": 290768.0}, {"date": "2018-02-20", "close": 33.05, "volume": 227662.0}, {"date": "2018-02-21", "close": 32.775, "volume": 277222.0}, {"date": "2018-02-22", "close": 32.95, "volume": 403800.0}, {"date": "2018-02-23", "close": 33.6, "volume": 233144.0}, {"date": "2018-02-26", "close": 34.275, "volume": 355198.0}, {"date": "2018-02-27", "close": 34.0, "volume": 458428.0}, {"date": "2018-02-28", "close": 33.6, "volume": 342788.0}, {"date": "2018-03-01", "close": 33.375, "volume": 275840.0}, {"date": "2018-03-02", "close": 34.025, "volume": 178500.0}, {"date": "2018-03-05", "close": 34.95, "volume": 464368.0}, {"date": "2018-03-06", "close": 35.1, "volume": 333926.0}, {"date": "2018-03-07", "close": 35.875, "volume": 318268.0}, {"date": "2018-03-08", "close": 35.475, "volume": 218892.0}, {"date": "2018-03-09", "close": 36.0, "volume": 334100.0}, {"date": "2018-03-12", "close": 36.525, "volume": 149474.0}, {"date": "2018-03-13", "close": 35.975, "volume": 255564.0}, {"date": "2018-03-14", "close": 35.975, "volume": 304882.0}, {"date": "2018-03-15", "close": 36.0, "volume": 178066.0}, {"date": "2018-03-16", "close": 36.0, "volume": 568126.0}, {"date": "2018-03-19", "close": 35.475, "volume": 175842.0}, {"date": "2018-03-20", "close": 36.15, "volume": 291432.0}, {"date": "2018-03-21", "close": 36.025, "volume": 140554.0}, {"date": "2018-03-22", "close": 34.75, "volume": 246402.0}, {"date": "2018-03-23", "close": 33.375, "volume": 248914.0}, {"date": "2018-03-26", "close": 34.85, "volume": 598896.0}, {"date": "2018-03-27", "close": 34.025, "volume": 363870.0}, {"date": "2018-03-28", "close": 33.325, "volume": 303164.0}, {"date": "2018-03-29", "close": 34.175, "volume": 551504.0}, {"date": "2018-04-02", "close": 33.2, "volume": 549294.0}, {"date": "2018-04-03", "close": 33.425, "volume": 444256.0}, {"date": "2018-04-04", "close": 33.975, "volume": 323142.0}, {"date": "2018-04-05", "close": 34.0, "volume": 288724.0}, {"date": "2018-04-06", "close": 33.7, "volume": 378640.0}, {"date": "2018-04-09", "close": 33.45, "volume": 500648.0}, {"date": "2018-04-10", "close": 34.525, "volume": 242336.0}, {"date": "2018-04-11", "close": 34.275, "volume": 405638.0}, {"date": "2018-04-12", "close": 34.475, "volume": 605200.0}, {"date": "2018-04-13", "close": 34.225, "volume": 161606.0}, {"date": "2018-04-16", "close": 34.425, "volume": 256068.0}, {"date": "2018-04-17", "close": 35.725, "volume": 381752.0}, {"date": "2018-04-18", "close": 35.725, "volume": 304688.0}, {"date": "2018-04-19", "close": 34.9, "volume": 387664.0}, {"date": "2018-04-20", "close": 35.425, "volume": 288106.0}, {"date": "2018-04-23", "close": 33.475, "volume": 496712.0}, {"date": "2018-04-24", "close": 33.7, "volume": 488324.0}, {"date": "2018-04-25", "close": 33.375, "volume": 425778.0}, {"date": "2018-04-26", "close": 32.95, "volume": 866832.0}, {"date": "2018-04-27", "close": 34.0, "volume": 854102.0}, {"date": "2018-04-30", "close": 33.9, "volume": 492506.0}, {"date": "2018-05-01", "close": 34.375, "volume": 287960.0}, {"date": "2018-05-02", "close": 34.375, "volume": 326498.0}, {"date": "2018-05-03", "close": 34.5, "volume": 260130.0}, {"date": "2018-05-04", "close": 35.0, "volume": 214350.0}, {"date": "2018-05-07", "close": 35.45, "volume": 279824.0}, {"date": "2018-05-08", "close": 35.525, "volume": 146024.0}, {"date": "2018-05-09", "close": 35.775, "volume": 210404.0}, {"date": "2018-05-10", "close": 36.0, "volume": 238668.0}, {"date": "2018-05-11", "close": 35.775, "volume": 166828.0}, {"date": "2018-05-14", "close": 35.85, "volume": 261740.0}, {"date": "2018-05-15", "close": 35.575, "volume": 367768.0}, {"date": "2018-05-16", "close": 36.075, "volume": 259700.0}, {"date": "2018-05-17", "close": 36.0, "volume": 246534.0}, {"date": "2018-05-18", "close": 36.15, "volume": 257428.0}, {"date": "2018-05-21", "close": 36.575, "volume": 303114.0}, {"date": "2018-05-22", "close": 36.625, "volume": 243898.0}, {"date": "2018-05-23", "close": 36.6, "volume": 238534.0}, {"date": "2018-05-24", "close": 36.625, "volume": 187208.0}, {"date": "2018-05-25", "close": 37.55, "volume": 257982.0}, {"date": "2018-05-29", "close": 37.7, "volume": 376856.0}, {"date": "2018-05-30", "close": 38.025, "volume": 654138.0}, {"date": "2018-05-31", "close": 37.575, "volume": 277800.0}, {"date": "2018-06-01", "close": 37.9, "volume": 299578.0}, {"date": "2018-06-04", "close": 38.35, "volume": 190754.0}, {"date": "2018-06-05", "close": 38.825, "volume": 161416.0}, {"date": "2018-06-06", "close": 39.05, "volume": 168968.0}, {"date": "2018-06-07", "close": 38.275, "volume": 285334.0}, {"date": "2018-06-08", "close": 38.05, "volume": 226194.0}, {"date": "2018-06-11", "close": 38.025, "volume": 420644.0}, {"date": "2018-06-12", "close": 38.45, "volume": 230362.0}, {"date": "2018-06-13", "close": 39.45, "volume": 573306.0}, {"date": "2018-06-14", "close": 39.625, "volume": 279536.0}, {"date": "2018-06-15", "close": 39.425, "volume": 468558.0}, {"date": "2018-06-18", "close": 39.5, "volume": 181980.0}, {"date": "2018-06-19", "close": 39.65, "volume": 449970.0}, {"date": "2018-06-20", "close": 39.85, "volume": 323100.0}, {"date": "2018-06-21", "close": 38.875, "volume": 307274.0}, {"date": "2018-06-22", "close": 39.075, "volume": 490700.0}, {"date": "2018-06-25", "close": 37.775, "volume": 304472.0}, {"date": "2018-06-26", "close": 38.325, "volume": 434768.0}, {"date": "2018-06-27", "close": 37.05, "volume": 292480.0}, {"date": "2018-06-28", "close": 36.95, "volume": 275132.0}, {"date": "2018-06-29", "close": 36.525, "volume": 439074.0}, {"date": "2018-07-02", "close": 37.05, "volume": 247522.0}, {"date": "2018-07-03", "close": 36.75, "volume": 202542.0}, {"date": "2018-07-05", "close": 37.95, "volume": 408660.0}, {"date": "2018-07-06", "close": 38.35, "volume": 218856.0}, {"date": "2018-07-09", "close": 38.3, "volume": 279982.0}, {"date": "2018-07-10", "close": 38.7, "volume": 163916.0}, {"date": "2018-07-11", "close": 37.9, "volume": 179816.0}, {"date": "2018-07-12", "close": 38.5, "volume": 104908.0}, {"date": "2018-07-13", "close": 38.45, "volume": 113620.0}, {"date": "2018-07-16", "close": 38.0, "volume": 121188.0}, {"date": "2018-07-17", "close": 38.5, "volume": 112262.0}, {"date": "2018-07-18", "close": 38.95, "volume": 225516.0}, {"date": "2018-07-19", "close": 38.75, "volume": 186152.0}, {"date": "2018-07-20", "close": 38.25, "volume": 250678.0}, {"date": "2018-07-23", "close": 38.05, "volume": 352288.0}, {"date": "2018-07-24", "close": 37.675, "volume": 320710.0}, {"date": "2018-07-25", "close": 37.45, "volume": 373946.0}, {"date": "2018-07-26", "close": 37.8, "volume": 343902.0}, {"date": "2018-07-27", "close": 35.5375, "volume": 1227792.0}, {"date": "2018-07-30", "close": 35.05, "volume": 557668.0}, {"date": "2018-07-31", "close": 35.75, "volume": 527222.0}, {"date": "2018-08-01", "close": 35.6, "volume": 459296.0}, {"date": "2018-08-02", "close": 35.925, "volume": 275250.0}, {"date": "2018-08-03", "close": 35.475, "volume": 239690.0}, {"date": "2018-08-06", "close": 36.35, "volume": 226274.0}, {"date": "2018-08-07", "close": 36.425, "volume": 221018.0}, {"date": "2018-08-08", "close": 36.625, "volume": 229040.0}, {"date": "2018-08-09", "close": 36.475, "volume": 150136.0}, {"date": "2018-08-10", "close": 36.25, "volume": 349172.0}, {"date": "2018-08-13", "close": 36.375, "volume": 212194.0}, {"date": "2018-08-14", "close": 36.025, "volume": 183158.0}, {"date": "2018-08-15", "close": 35.9, "volume": 401182.0}, {"date": "2018-08-16", "close": 36.35, "volume": 224386.0}, {"date": "2018-08-17", "close": 36.05, "volume": 271546.0}, {"date": "2018-08-20", "close": 36.0, "volume": 246174.0}, {"date": "2018-08-21", "close": 36.65, "volume": 263816.0}, {"date": "2018-08-22", "close": 36.825, "volume": 217658.0}, {"date": "2018-08-23", "close": 36.325, "volume": 186144.0}, {"date": "2018-08-24", "close": 36.35, "volume": 283638.0}, {"date": "2018-08-27", "close": 36.9, "volume": 174860.0}, {"date": "2018-08-28", "close": 36.625, "volume": 251642.0}, {"date": "2018-08-29", "close": 36.55, "volume": 192014.0}, {"date": "2018-08-30", "close": 36.3, "volume": 189958.0}, {"date": "2018-08-31", "close": 36.675, "volume": 198004.0}, {"date": "2018-09-04", "close": 36.05, "volume": 306490.0}, {"date": "2018-09-05", "close": 35.925, "volume": 189918.0}, {"date": "2018-09-06", "close": 35.525, "volume": 177640.0}, {"date": "2018-09-07", "close": 34.9, "volume": 269766.0}, {"date": "2018-09-10", "close": 34.9, "volume": 242058.0}, {"date": "2018-09-11", "close": 35.075, "volume": 522672.0}, {"date": "2018-09-12", "close": 32.95, "volume": 1206622.0}, {"date": "2018-09-13", "close": 32.375, "volume": 995456.0}, {"date": "2018-09-14", "close": 33.375, "volume": 793288.0}, {"date": "2018-09-17", "close": 33.275, "volume": 327728.0}, {"date": "2018-09-18", "close": 33.175, "volume": 911290.0}, {"date": "2018-09-19", "close": 33.25, "volume": 526460.0}, {"date": "2018-09-20", "close": 33.925, "volume": 523182.0}, {"date": "2018-09-21", "close": 34.075, "volume": 691580.0}, {"date": "2018-09-24", "close": 34.0, "volume": 381724.0}, {"date": "2018-09-25", "close": 32.525, "volume": 523118.0}, {"date": "2018-09-26", "close": 31.025, "volume": 977664.0}, {"date": "2018-09-27", "close": 31.55, "volume": 498968.0}, {"date": "2018-09-28", "close": 31.6, "volume": 252362.0}, {"date": "2018-10-01", "close": 30.73, "volume": 802776.0}, {"date": "2018-10-02", "close": 30.685, "volume": 453516.0}, {"date": "2018-10-03", "close": 30.375, "volume": 541438.0}, {"date": "2018-10-04", "close": 30.145, "volume": 725692.0}, {"date": "2018-10-05", "close": 29.175, "volume": 593092.0}, {"date": "2018-10-08", "close": 28.76, "volume": 537978.0}, {"date": "2018-10-09", "close": 28.85, "volume": 343774.0}, {"date": "2018-10-10", "close": 27.85, "volume": 537662.0}, {"date": "2018-10-11", "close": 28.11, "volume": 686974.0}, {"date": "2018-10-12", "close": 29.215, "volume": 660478.0}, {"date": "2018-10-15", "close": 29.52, "volume": 556032.0}, {"date": "2018-10-16", "close": 30.23, "volume": 543940.0}, {"date": "2018-10-17", "close": 30.32, "volume": 339048.0}, {"date": "2018-10-18", "close": 29.46, "volume": 622428.0}, {"date": "2018-10-19", "close": 29.27, "volume": 467354.0}, {"date": "2018-10-22", "close": 29.565, "volume": 567982.0}, {"date": "2018-10-23", "close": 28.695, "volume": 762102.0}, {"date": "2018-10-24", "close": 26.77, "volume": 807582.0}, {"date": "2018-10-25", "close": 27.225, "volume": 646610.0}, {"date": "2018-10-26", "close": 25.205, "volume": 1443442.0}, {"date": "2018-10-29", "close": 26.485, "volume": 802876.0}, {"date": "2018-10-30", "close": 27.545, "volume": 598254.0}, {"date": "2018-10-31", "close": 28.16, "volume": 631386.0}, {"date": "2018-11-01", "close": 29.04, "volume": 551244.0}, {"date": "2018-11-02", "close": 29.345, "volume": 497928.0}, {"date": "2018-11-05", "close": 29.14, "volume": 466064.0}, {"date": "2018-11-06", "close": 29.525, "volume": 327278.0}, {"date": "2018-11-07", "close": 29.395, "volume": 375410.0}, {"date": "2018-11-08", "close": 29.115, "volume": 376774.0}, {"date": "2018-11-09", "close": 28.875, "volume": 380278.0}, {"date": "2018-11-12", "close": 28.085, "volume": 398616.0}, {"date": "2018-11-13", "close": 28.39, "volume": 318288.0}, {"date": "2018-11-14", "close": 28.92, "volume": 371802.0}, {"date": "2018-11-15", "close": 29.985, "volume": 341232.0}, {"date": "2018-11-16", "close": 29.865, "volume": 431794.0}, {"date": "2018-11-19", "close": 29.22, "volume": 421378.0}, {"date": "2018-11-20", "close": 29.06, "volume": 368122.0}, {"date": "2018-11-21", "close": 29.575, "volume": 186382.0}, {"date": "2018-11-23", "close": 29.835, "volume": 91832.0}, {"date": "2018-11-26", "close": 30.475, "volume": 330236.0}, {"date": "2018-11-27", "close": 29.93, "volume": 285354.0}, {"date": "2018-11-28", "close": 31.2, "volume": 271882.0}, {"date": "2018-11-29", "close": 30.73, "volume": 193592.0}, {"date": "2018-11-30", "close": 31.68, "volume": 503348.0}, {"date": "2018-12-03", "close": 32.215, "volume": 501440.0}, {"date": "2018-12-04", "close": 30.645, "volume": 508268.0}, {"date": "2018-12-06", "close": 30.195, "volume": 293160.0}, {"date": "2018-12-07", "close": 29.545, "volume": 300268.0}, {"date": "2018-12-10", "close": 29.93, "volume": 374978.0}, {"date": "2018-12-11", "close": 31.315, "volume": 564152.0}, {"date": "2018-12-12", "close": 31.895, "volume": 468540.0}, {"date": "2018-12-13", "close": 31.685, "volume": 422062.0}, {"date": "2018-12-14", "close": 30.655, "volume": 367152.0}, {"date": "2018-12-17", "close": 30.135, "volume": 408970.0}, {"date": "2018-12-18", "close": 30.755, "volume": 393188.0}, {"date": "2018-12-19", "close": 29.47, "volume": 361052.0}, {"date": "2018-12-20", "close": 29.365, "volume": 394654.0}, {"date": "2018-12-21", "close": 28.65, "volume": 678254.0}, {"date": "2018-12-24", "close": 28.31, "volume": 157166.0}, {"date": "2018-12-26", "close": 29.965, "volume": 258194.0}, {"date": "2018-12-27", "close": 30.425, "volume": 330498.0}, {"date": "2018-12-28", "close": 30.225, "volume": 233802.0}, {"date": "2018-12-31", "close": 30.49, "volume": 290090.0}, {"date": "2019-01-02", "close": 30.425, "volume": 260650.0}, {"date": "2019-01-03", "close": 28.035, "volume": 567816.0}, {"date": "2019-01-04", "close": 29.1, "volume": 486674.0}, {"date": "2019-01-07", "close": 29.395, "volume": 395016.0}, {"date": "2019-01-08", "close": 29.73, "volume": 360936.0}, {"date": "2019-01-09", "close": 30.65, "volume": 232372.0}, {"date": "2019-01-10", "close": 31.29, "volume": 233692.0}, {"date": "2019-01-11", "close": 31.81, "volume": 273718.0}, {"date": "2019-01-14", "close": 30.62, "volume": 359858.0}, {"date": "2019-01-15", "close": 31.375, "volume": 146484.0}, {"date": "2019-01-16", "close": 31.21, "volume": 269116.0}, {"date": "2019-01-17", "close": 31.38, "volume": 452502.0}, {"date": "2019-01-18", "close": 31.485, "volume": 473296.0}, {"date": "2019-01-22", "close": 30.5, "volume": 409064.0}, {"date": "2019-01-23", "close": 30.805, "volume": 326000.0}, {"date": "2019-01-24", "close": 32.035, "volume": 296264.0}, {"date": "2019-01-25", "close": 33.2, "volume": 247364.0}, {"date": "2019-01-28", "close": 32.8, "volume": 242072.0}, {"date": "2019-01-29", "close": 32.745, "volume": 182494.0}, {"date": "2019-01-30", "close": 32.91, "volume": 331316.0}, {"date": "2019-01-31", "close": 33.0, "volume": 254062.0}, {"date": "2019-02-01", "close": 33.31, "volume": 254018.0}, {"date": "2019-02-04", "close": 33.845, "volume": 221254.0}, {"date": "2019-02-05", "close": 34.06, "volume": 265272.0}, {"date": "2019-02-06", "close": 34.885, "volume": 514466.0}, {"date": "2019-02-07", "close": 33.85, "volume": 553406.0}, {"date": "2019-02-08", "close": 35.7, "volume": 997010.0}, {"date": "2019-02-11", "close": 34.065, "volume": 361820.0}, {"date": "2019-02-12", "close": 35.065, "volume": 254176.0}, {"date": "2019-02-13", "close": 35.615, "volume": 246286.0}, {"date": "2019-02-14", "close": 35.14, "volume": 530050.0}, {"date": "2019-02-15", "close": 35.72, "volume": 244726.0}, {"date": "2019-02-19", "close": 35.47, "volume": 282480.0}, {"date": "2019-02-20", "close": 37.0, "volume": 616778.0}, {"date": "2019-02-21", "close": 36.62, "volume": 276984.0}, {"date": "2019-02-22", "close": 36.625, "volume": 214006.0}, {"date": "2019-02-25", "close": 37.235, "volume": 269168.0}, {"date": "2019-02-26", "close": 37.16, "volume": 615378.0}, {"date": "2019-02-27", "close": 36.495, "volume": 351356.0}, {"date": "2019-02-28", "close": 36.53, "volume": 208332.0}, {"date": "2019-03-01", "close": 37.085, "volume": 199852.0}, {"date": "2019-03-04", "close": 36.81, "volume": 392852.0}, {"date": "2019-03-05", "close": 36.555, "volume": 138050.0}, {"date": "2019-03-06", "close": 35.735, "volume": 247464.0}, {"date": "2019-03-07", "close": 35.26, "volume": 226746.0}, {"date": "2019-03-08", "close": 35.0, "volume": 413146.0}, {"date": "2019-03-11", "close": 35.39, "volume": 378638.0}, {"date": "2019-03-12", "close": 35.37, "volume": 248748.0}, {"date": "2019-03-13", "close": 35.63, "volume": 213108.0}, {"date": "2019-03-14", "close": 35.065, "volume": 147264.0}, {"date": "2019-03-15", "close": 35.815, "volume": 597364.0}, {"date": "2019-03-18", "close": 35.82, "volume": 161954.0}, {"date": "2019-03-19", "close": 35.945, "volume": 197278.0}, {"date": "2019-03-20", "close": 35.54, "volume": 214656.0}, {"date": "2019-03-21", "close": 36.435, "volume": 208100.0}, {"date": "2019-03-22", "close": 34.745, "volume": 407016.0}, {"date": "2019-03-25", "close": 34.53, "volume": 148654.0}, {"date": "2019-03-26", "close": 35.035, "volume": 197770.0}, {"date": "2019-03-27", "close": 34.355, "volume": 190532.0}, {"date": "2019-03-28", "close": 34.475, "volume": 181602.0}, {"date": "2019-03-29", "close": 34.97, "volume": 281356.0}, {"date": "2019-04-01", "close": 35.895, "volume": 157180.0}, {"date": "2019-04-02", "close": 35.37, "volume": 295756.0}, {"date": "2019-04-03", "close": 36.7725, "volume": 226346.0}, {"date": "2019-04-04", "close": 37.185, "volume": 281152.0}, {"date": "2019-04-05", "close": 36.92, "volume": 261406.0}, {"date": "2019-04-08", "close": 37.25, "volume": 128628.0}, {"date": "2019-04-09", "close": 36.695, "volume": 208380.0}, {"date": "2019-04-10", "close": 37.135, "volume": 206166.0}, {"date": "2019-04-11", "close": 36.94, "volume": 116848.0}, {"date": "2019-04-12", "close": 37.41, "volume": 111480.0}, {"date": "2019-04-15", "close": 37.46, "volume": 151478.0}, {"date": "2019-04-16", "close": 38.56, "volume": 333482.0}, {"date": "2019-04-17", "close": 38.545, "volume": 252034.0}, {"date": "2019-04-18", "close": 38.61, "volume": 135464.0}, {"date": "2019-04-22", "close": 38.68, "volume": 198648.0}, {"date": "2019-04-23", "close": 39.1, "volume": 195578.0}, {"date": "2019-04-24", "close": 39.975, "volume": 314636.0}, {"date": "2019-04-25", "close": 39.005, "volume": 385132.0}, {"date": "2019-04-26", "close": 38.52, "volume": 537376.0}, {"date": "2019-04-29", "close": 38.925, "volume": 237030.0}, {"date": "2019-04-30", "close": 39.51, "volume": 425980.0}, {"date": "2019-05-01", "close": 39.15, "volume": 500800.0}, {"date": "2019-05-02", "close": 39.78, "volume": 311986.0}, {"date": "2019-05-03", "close": 39.97, "volume": 317762.0}, {"date": "2019-05-06", "close": 39.3, "volume": 259496.0}, {"date": "2019-05-07", "close": 38.05, "volume": 276770.0}, {"date": "2019-05-08", "close": 37.665, "volume": 201690.0}, {"date": "2019-05-09", "close": 37.82, "volume": 411242.0}, {"date": "2019-05-10", "close": 37.965, "volume": 226030.0}, {"date": "2019-05-13", "close": 35.46, "volume": 314362.0}, {"date": "2019-05-14", "close": 35.81, "volume": 275948.0}, {"date": "2019-05-15", "close": 36.12, "volume": 224102.0}, {"date": "2019-05-16", "close": 36.0, "volume": 258846.0}, {"date": "2019-05-17", "close": 34.485, "volume": 220216.0}, {"date": "2019-05-20", "close": 34.175, "volume": 290896.0}, {"date": "2019-05-21", "close": 34.965, "volume": 176968.0}, {"date": "2019-05-22", "close": 34.55, "volume": 269654.0}, {"date": "2019-05-23", "close": 33.78, "volume": 244388.0}, {"date": "2019-05-24", "close": 33.73, "volume": 185720.0}, {"date": "2019-05-28", "close": 33.345, "volume": 341544.0}, {"date": "2019-05-29", "close": 33.335, "volume": 250240.0}, {"date": "2019-05-30", "close": 32.97, "volume": 247028.0}, {"date": "2019-05-31", "close": 32.58, "volume": 296394.0}, {"date": "2019-06-03", "close": 32.765, "volume": 299164.0}, {"date": "2019-06-04", "close": 33.965, "volume": 470412.0}, {"date": "2019-06-05", "close": 33.79, "volume": 158284.0}, {"date": "2019-06-06", "close": 33.8, "volume": 141666.0}, {"date": "2019-06-07", "close": 34.385, "volume": 147886.0}, {"date": "2019-06-10", "close": 35.495, "volume": 161704.0}, {"date": "2019-06-11", "close": 35.795, "volume": 191032.0}, {"date": "2019-06-12", "close": 35.36, "volume": 146972.0}, {"date": "2019-06-13", "close": 35.855, "volume": 131106.0}, {"date": "2019-06-14", "close": 34.675, "volume": 153390.0}, {"date": "2019-06-17", "close": 34.5, "volume": 212298.0}, {"date": "2019-06-18", "close": 36.29, "volume": 232970.0}, {"date": "2019-06-19", "close": 36.36, "volume": 199080.0}, {"date": "2019-06-20", "close": 37.115, "volume": 183226.0}, {"date": "2019-06-21", "close": 37.03, "volume": 274212.0}, {"date": "2019-06-24", "close": 37.235, "volume": 173252.0}, {"date": "2019-06-25", "close": 36.32, "volume": 228368.0}, {"date": "2019-06-26", "close": 37.385, "volume": 143678.0}, {"date": "2019-06-27", "close": 38.52, "volume": 165830.0}, {"date": "2019-06-28", "close": 40.09, "volume": 572794.0}, {"date": "2019-07-01", "close": 40.0, "volume": 337404.0}, {"date": "2019-07-02", "close": 39.1, "volume": 309092.0}, {"date": "2019-07-03", "close": 40.405, "volume": 208112.0}, {"date": "2019-07-05", "close": 39.655, "volume": 184302.0}, {"date": "2019-07-08", "close": 38.915, "volume": 277154.0}, {"date": "2019-07-09", "close": 39.435, "volume": 88252.0}, {"date": "2019-07-10", "close": 39.515, "volume": 209000.0}, {"date": "2019-07-11", "close": 38.965, "volume": 149088.0}, {"date": "2019-07-12", "close": 39.76, "volume": 177352.0}, {"date": "2019-07-15", "close": 39.85, "volume": 155780.0}, {"date": "2019-07-16", "close": 39.945, "volume": 175494.0}, {"date": "2019-07-17", "close": 39.82, "volume": 170290.0}, {"date": "2019-07-18", "close": 41.185, "volume": 556066.0}, {"date": "2019-07-19", "close": 41.52, "volume": 362430.0}, {"date": "2019-07-22", "close": 42.265, "volume": 251078.0}, {"date": "2019-07-23", "close": 42.655, "volume": 328070.0}, {"date": "2019-07-24", "close": 44.03, "volume": 344696.0}, {"date": "2019-07-25", "close": 44.01, "volume": 440484.0}, {"date": "2019-07-26", "close": 46.6, "volume": 1717594.0}, {"date": "2019-07-29", "close": 45.52, "volume": 668834.0}, {"date": "2019-07-30", "close": 45.525, "volume": 630972.0}, {"date": "2019-07-31", "close": 45.535, "volume": 487452.0}, {"date": "2019-08-01", "close": 45.275, "volume": 475988.0}, {"date": "2019-08-02", "close": 44.34, "volume": 530874.0}, {"date": "2019-08-05", "close": 42.68, "volume": 433874.0}, {"date": "2019-08-06", "close": 42.4, "volume": 291638.0}, {"date": "2019-08-07", "close": 42.99, "volume": 280370.0}, {"date": "2019-08-08", "close": 43.9, "volume": 249574.0}, {"date": "2019-08-09", "close": 43.275, "volume": 235088.0}, {"date": "2019-08-12", "close": 42.535, "volume": 247212.0}, {"date": "2019-08-13", "close": 44.1, "volume": 159344.0}, {"date": "2019-08-14", "close": 41.95, "volume": 240246.0}, {"date": "2019-08-15", "close": 41.96, "volume": 317156.0}, {"date": "2019-08-16", "close": 43.455, "volume": 167804.0}, {"date": "2019-08-19", "close": 44.185, "volume": 251052.0}, {"date": "2019-08-20", "close": 43.75, "volume": 222776.0}, {"date": "2019-08-21", "close": 44.08, "volume": 165352.0}, {"date": "2019-08-22", "close": 43.605, "volume": 134490.0}, {"date": "2019-08-23", "close": 41.445, "volume": 357390.0}, {"date": "2019-08-26", "close": 41.995, "volume": 460456.0}, {"date": "2019-08-27", "close": 42.41, "volume": 336934.0}, {"date": "2019-08-28", "close": 43.445, "volume": 272810.0}, {"date": "2019-08-29", "close": 44.15, "volume": 220968.0}, {"date": "2019-08-30", "close": 44.51, "volume": 183648.0}, {"date": "2019-09-03", "close": 42.935, "volume": 239520.0}, {"date": "2019-09-04", "close": 43.34, "volume": 154628.0}, {"date": "2019-09-05", "close": 44.645, "volume": 247524.0}, {"date": "2019-09-06", "close": 44.575, "volume": 200406.0}, {"date": "2019-09-09", "close": 45.505, "volume": 361474.0}, {"date": "2019-09-10", "close": 45.61, "volume": 236158.0}, {"date": "2019-09-11", "close": 47.05, "volume": 384660.0}, {"date": "2019-09-12", "close": 46.67, "volume": 480230.0}, {"date": "2019-09-13", "close": 46.515, "volume": 291734.0}, {"date": "2019-09-16", "close": 45.87, "volume": 309850.0}, {"date": "2019-09-17", "close": 45.81, "volume": 251304.0}, {"date": "2019-09-18", "close": 46.11, "volume": 252616.0}, {"date": "2019-09-19", "close": 45.58, "volume": 366370.0}, {"date": "2019-09-20", "close": 45.72, "volume": 832060.0}, {"date": "2019-09-23", "close": 46.025, "volume": 270556.0}, {"date": "2019-09-24", "close": 44.92, "volume": 334620.0}, {"date": "2019-09-25", "close": 46.31, "volume": 247094.0}, {"date": "2019-09-26", "close": 46.03, "volume": 181300.0}, {"date": "2019-09-27", "close": 45.265, "volume": 262310.0}, {"date": "2019-09-30", "close": 45.215, "volume": 346302.0}, {"date": "2019-10-01", "close": 43.965, "volume": 291458.0}, {"date": "2019-10-02", "close": 43.915, "volume": 281766.0}, {"date": "2019-10-03", "close": 44.5, "volume": 154390.0}, {"date": "2019-10-04", "close": 44.905, "volume": 281196.0}, {"date": "2019-10-07", "close": 44.64, "volume": 362762.0}, {"date": "2019-10-08", "close": 42.765, "volume": 269230.0}, {"date": "2019-10-09", "close": 43.035, "volume": 504848.0}, {"date": "2019-10-10", "close": 44.5, "volume": 819032.0}, {"date": "2019-10-11", "close": 45.56, "volume": 626802.0}, {"date": "2019-10-14", "close": 45.465, "volume": 312746.0}, {"date": "2019-10-15", "close": 46.32, "volume": 213688.0}, {"date": "2019-10-16", "close": 46.085, "volume": 342090.0}, {"date": "2019-10-17", "close": 45.895, "volume": 285392.0}, {"date": "2019-10-18", "close": 45.89, "volume": 366196.0}, {"date": "2019-10-21", "close": 45.48, "volume": 627660.0}, {"date": "2019-10-22", "close": 44.145, "volume": 397412.0}, {"date": "2019-10-23", "close": 42.865, "volume": 413582.0}, {"date": "2019-10-24", "close": 44.38, "volume": 426726.0}, {"date": "2019-10-25", "close": 46.59, "volume": 789500.0}, {"date": "2019-10-28", "close": 47.45, "volume": 373876.0}, {"date": "2019-10-29", "close": 46.685, "volume": 424936.0}, {"date": "2019-10-30", "close": 45.945, "volume": 519882.0}, {"date": "2019-10-31", "close": 45.555, "volume": 316144.0}, {"date": "2019-11-01", "close": 46.535, "volume": 243648.0}, {"date": "2019-11-04", "close": 46.765, "volume": 297756.0}, {"date": "2019-11-05", "close": 47.335, "volume": 320106.0}, {"date": "2019-11-06", "close": 46.505, "volume": 357662.0}, {"date": "2019-11-07", "close": 46.625, "volume": 213928.0}, {"date": "2019-11-08", "close": 47.05, "volume": 240070.0}, {"date": "2019-11-11", "close": 47.275, "volume": 151474.0}, {"date": "2019-11-12", "close": 47.53, "volume": 260738.0}, {"date": "2019-11-13", "close": 47.255, "volume": 244062.0}, {"date": "2019-11-14", "close": 46.045, "volume": 363406.0}, {"date": "2019-11-15", "close": 46.305, "volume": 306412.0}, {"date": "2019-11-18", "close": 45.02, "volume": 350052.0}, {"date": "2019-11-19", "close": 45.485, "volume": 361930.0}, {"date": "2019-11-20", "close": 45.105, "volume": 296312.0}, {"date": "2019-11-21", "close": 44.89, "volume": 378964.0}, {"date": "2019-11-22", "close": 45.235, "volume": 158672.0}, {"date": "2019-11-25", "close": 46.39, "volume": 240996.0}, {"date": "2019-11-26", "close": 46.975, "volume": 349052.0}, {"date": "2019-11-27", "close": 46.6, "volume": 276864.0}, {"date": "2019-11-29", "close": 45.745, "volume": 151434.0}, {"date": "2019-12-02", "close": 44.32, "volume": 364786.0}, {"date": "2019-12-03", "close": 44.065, "volume": 275136.0}, {"date": "2019-12-04", "close": 44.79, "volume": 249440.0}, {"date": "2019-12-05", "close": 44.815, "volume": 423902.0}, {"date": "2019-12-06", "close": 45.925, "volume": 371218.0}, {"date": "2019-12-09", "close": 45.19, "volume": 183072.0}, {"date": "2019-12-10", "close": 45.27, "volume": 194932.0}, {"date": "2019-12-11", "close": 45.86, "volume": 158350.0}, {"date": "2019-12-12", "close": 46.76, "volume": 243104.0}, {"date": "2019-12-13", "close": 46.74, "volume": 234106.0}, {"date": "2019-12-16", "close": 47.105, "volume": 237982.0}, {"date": "2019-12-17", "close": 47.045, "volume": 202948.0}, {"date": "2019-12-18", "close": 46.94, "volume": 199972.0}, {"date": "2019-12-19", "close": 47.145, "volume": 201502.0}, {"date": "2019-12-20", "close": 48.56, "volume": 1257662.0}, {"date": "2019-12-23", "close": 49.23, "volume": 501414.0}, {"date": "2019-12-24", "close": 48.92, "volume": 82878.0}, {"date": "2019-12-26", "close": 49.475, "volume": 198080.0}, {"date": "2019-12-27", "close": 49.49, "volume": 312010.0}, {"date": "2019-12-30", "close": 49.45, "volume": 331538.0}, {"date": "2019-12-31", "close": 49.455, "volume": 269710.0}, {"date": "2020-01-02", "close": 49.955, "volume": 278412.0}, {"date": "2020-01-03", "close": 49.775, "volume": 288874.0}, {"date": "2020-01-06", "close": 49.585, "volume": 466038.0}, {"date": "2020-01-07", "close": 49.8, "volume": 148490.0}, {"date": "2020-01-08", "close": 50.175, "volume": 165440.0}, {"date": "2020-01-09", "close": 50.985, "volume": 184444.0}, {"date": "2020-01-10", "close": 51.86, "volume": 632332.0}, {"date": "2020-01-13", "close": 52.8, "volume": 512994.0}, {"date": "2020-01-14", "close": 51.655, "volume": 426460.0}, {"date": "2020-01-15", "close": 50.81, "volume": 324528.0}, {"date": "2020-01-16", "close": 52.26, "volume": 322160.0}, {"date": "2020-01-17", "close": 52.69, "volume": 289324.0}, {"date": "2020-01-21", "close": 51.585, "volume": 473194.0}, {"date": "2020-01-22", "close": 51.355, "volume": 339256.0}, {"date": "2020-01-23", "close": 52.175, "volume": 419008.0}, {"date": "2020-01-24", "close": 51.415, "volume": 257636.0}, {"date": "2020-01-27", "close": 49.68, "volume": 284778.0}, {"date": "2020-01-28", "close": 50.27, "volume": 292880.0}, {"date": "2020-01-29", "close": 48.96, "volume": 317606.0}, {"date": "2020-01-30", "close": 48.88, "volume": 353886.0}, {"date": "2020-01-31", "close": 48.835, "volume": 1279570.0}, {"date": "2020-02-03", "close": 50.19, "volume": 767390.0}, {"date": "2020-02-04", "close": 50.49, "volume": 425440.0}, {"date": "2020-02-05", "close": 52.155, "volume": 427966.0}, {"date": "2020-02-06", "close": 52.74, "volume": 711996.0}, {"date": "2020-02-07", "close": 51.695, "volume": 747090.0}, {"date": "2020-02-10", "close": 54.325, "volume": 1021234.0}, {"date": "2020-02-11", "close": 53.625, "volume": 520458.0}, {"date": "2020-02-12", "close": 54.685, "volume": 549520.0}, {"date": "2020-02-13", "close": 54.275, "volume": 310160.0}, {"date": "2020-02-14", "close": 52.61, "volume": 622098.0}, {"date": "2020-02-18", "close": 51.0, "volume": 668630.0}, {"date": "2020-02-19", "close": 50.89, "volume": 382064.0}, {"date": "2020-02-20", "close": 50.595, "volume": 333492.0}, {"date": "2020-02-21", "close": 49.435, "volume": 351340.0}, {"date": "2020-02-24", "close": 46.6, "volume": 560630.0}, {"date": "2020-02-25", "close": 45.895, "volume": 912260.0}, {"date": "2020-02-26", "close": 45.72, "volume": 558638.0}, {"date": "2020-02-27", "close": 43.93, "volume": 512990.0}, {"date": "2020-02-28", "close": 43.525, "volume": 1535436.0}, {"date": "2020-03-02", "close": 45.88, "volume": 666972.0}, {"date": "2020-03-03", "close": 44.61, "volume": 470118.0}, {"date": "2020-03-04", "close": 46.175, "volume": 411376.0}, {"date": "2020-03-05", "close": 45.945, "volume": 505512.0}, {"date": "2020-03-06", "close": 45.16, "volume": 641096.0}, {"date": "2020-03-09", "close": 41.45, "volume": 532276.0}, {"date": "2020-03-10", "close": 44.02, "volume": 530536.0}, {"date": "2020-03-11", "close": 44.045, "volume": 684460.0}, {"date": "2020-03-12", "close": 41.71, "volume": 977374.0}, {"date": "2020-03-13", "close": 45.085, "volume": 845852.0}, {"date": "2020-03-16", "close": 39.78, "volume": 725734.0}, {"date": "2020-03-17", "close": 48.88, "volume": 1080564.0}, {"date": "2020-03-18", "close": 43.695, "volume": 1032570.0}, {"date": "2020-03-19", "close": 43.45, "volume": 774278.0}, {"date": "2020-03-20", "close": 41.875, "volume": 1125486.0}, {"date": "2020-03-23", "close": 40.975, "volume": 759560.0}, {"date": "2020-03-24", "close": 45.92, "volume": 657688.0}, {"date": "2020-03-25", "close": 43.87, "volume": 600818.0}, {"date": "2020-03-26", "close": 48.455, "volume": 561040.0}, {"date": "2020-03-27", "close": 44.195, "volume": 482830.0}, {"date": "2020-03-30", "close": 44.655, "volume": 491068.0}, {"date": "2020-03-31", "close": 44.165, "volume": 795822.0}, {"date": "2020-04-01", "close": 40.97, "volume": 721312.0}, {"date": "2020-04-02", "close": 41.635, "volume": 654532.0}, {"date": "2020-04-03", "close": 41.12, "volume": 382168.0}, {"date": "2020-04-06", "close": 45.73, "volume": 451050.0}, {"date": "2020-04-07", "close": 45.63, "volume": 563034.0}, {"date": "2020-04-08", "close": 46.95, "volume": 492204.0}, {"date": "2020-04-09", "close": 45.525, "volume": 457992.0}, {"date": "2020-04-13", "close": 46.34, "volume": 443914.0}, {"date": "2020-04-14", "close": 48.11, "volume": 516422.0}, {"date": "2020-04-15", "close": 45.385, "volume": 563902.0}, {"date": "2020-04-16", "close": 47.29, "volume": 504882.0}, {"date": "2020-04-17", "close": 47.705, "volume": 417458.0}, {"date": "2020-04-20", "close": 47.195, "volume": 294532.0}, {"date": "2020-04-21", "close": 43.905, "volume": 607466.0}, {"date": "2020-04-22", "close": 45.87, "volume": 452638.0}, {"date": "2020-04-23", "close": 46.35, "volume": 366548.0}, {"date": "2020-04-24", "close": 47.3, "volume": 312276.0}, {"date": "2020-04-27", "close": 49.03, "volume": 308064.0}, {"date": "2020-04-28", "close": 49.19, "volume": 293330.0}, {"date": "2020-04-29", "close": 53.935, "volume": 671272.0}, {"date": "2020-04-30", "close": 51.175, "volume": 377186.0}, {"date": "2020-05-01", "close": 48.095, "volume": 484750.0}, {"date": "2020-05-04", "close": 48.27, "volume": 411712.0}, {"date": "2020-05-05", "close": 49.055, "volume": 427838.0}, {"date": "2020-05-06", "close": 51.215, "volume": 526262.0}, {"date": "2020-05-07", "close": 52.495, "volume": 544782.0}, {"date": "2020-05-08", "close": 53.665, "volume": 664038.0}, {"date": "2020-05-11", "close": 53.485, "volume": 516544.0}, {"date": "2020-05-12", "close": 52.595, "volume": 678160.0}, {"date": "2020-05-13", "close": 50.765, "volume": 402234.0}, {"date": "2020-05-14", "close": 50.955, "volume": 398960.0}, {"date": "2020-05-15", "close": 50.715, "volume": 457082.0}, {"date": "2020-05-18", "close": 54.21, "volume": 654086.0}, {"date": "2020-05-19", "close": 53.165, "volume": 397526.0}, {"date": "2020-05-20", "close": 55.29, "volume": 513088.0}, {"date": "2020-05-21", "close": 53.625, "volume": 309588.0}, {"date": "2020-05-22", "close": 53.64, "volume": 215236.0}, {"date": "2020-05-26", "close": 55.345, "volume": 304680.0}, {"date": "2020-05-27", "close": 56.405, "volume": 437780.0}, {"date": "2020-05-28", "close": 54.45, "volume": 485014.0}, {"date": "2020-05-29", "close": 54.175, "volume": 541848.0}, {"date": "2020-06-01", "close": 54.66, "volume": 350418.0}, {"date": "2020-06-02", "close": 55.525, "volume": 348014.0}, {"date": "2020-06-03", "close": 57.76, "volume": 368576.0}, {"date": "2020-06-04", "close": 57.74, "volume": 298486.0}, {"date": "2020-06-05", "close": 59.77, "volume": 551620.0}, {"date": "2020-06-08", "close": 59.035, "volume": 371802.0}, {"date": "2020-06-09", "close": 59.09, "volume": 371998.0}, {"date": "2020-06-10", "close": 58.61, "volume": 329526.0}, {"date": "2020-06-11", "close": 55.645, "volume": 437364.0}, {"date": "2020-06-12", "close": 55.81, "volume": 314948.0}, {"date": "2020-06-15", "close": 58.175, "volume": 433174.0}, {"date": "2020-06-16", "close": 58.79, "volume": 351620.0}, {"date": "2020-06-17", "close": 60.01, "volume": 276692.0}, {"date": "2020-06-18", "close": 59.16, "volume": 332214.0}, {"date": "2020-06-19", "close": 59.2375, "volume": 866898.0}, {"date": "2020-06-22", "close": 59.77, "volume": 233380.0}, {"date": "2020-06-23", "close": 59.915, "volume": 297076.0}, {"date": "2020-06-24", "close": 59.425, "volume": 325184.0}, {"date": "2020-06-25", "close": 60.72, "volume": 396756.0}, {"date": "2020-06-26", "close": 58.245, "volume": 1163328.0}, {"date": "2020-06-29", "close": 57.91, "volume": 571534.0}, {"date": "2020-06-30", "close": 59.065, "volume": 448100.0}, {"date": "2020-07-01", "close": 57.925, "volume": 500558.0}, {"date": "2020-07-02", "close": 58.84, "volume": 258550.0}, {"date": "2020-07-06", "close": 60.435, "volume": 411142.0}, {"date": "2020-07-07", "close": 59.995, "volume": 362282.0}, {"date": "2020-07-08", "close": 60.47, "volume": 282992.0}, {"date": "2020-07-09", "close": 61.815, "volume": 703948.0}, {"date": "2020-07-10", "close": 61.215, "volume": 243522.0}, {"date": "2020-07-13", "close": 59.695, "volume": 613900.0}, {"date": "2020-07-14", "close": 60.675, "volume": 419682.0}, {"date": "2020-07-15", "close": 60.82, "volume": 362164.0}, {"date": "2020-07-16", "close": 60.495, "volume": 309172.0}, {"date": "2020-07-17", "close": 60.95, "volume": 338158.0}, {"date": "2020-07-20", "close": 61.85, "volume": 375204.0}, {"date": "2020-07-21", "close": 60.815, "volume": 241446.0}, {"date": "2020-07-22", "close": 59.715, "volume": 392066.0}, {"date": "2020-07-23", "close": 59.365, "volume": 359876.0}, {"date": "2020-07-24", "close": 58.945, "volume": 355962.0}, {"date": "2020-07-27", "close": 61.105, "volume": 277122.0}, {"date": "2020-07-28", "close": 59.45, "volume": 293348.0}, {"date": "2020-07-29", "close": 61.55, "volume": 353012.0}, {"date": "2020-07-30", "close": 62.815, "volume": 519252.0}, {"date": "2020-07-31", "close": 61.015, "volume": 979616.0}, {"date": "2020-08-03", "close": 60.665, "volume": 534024.0}, {"date": "2020-08-04", "close": 60.85, "volume": 352368.0}, {"date": "2020-08-05", "close": 60.64, "volume": 367170.0}, {"date": "2020-08-06", "close": 60.155, "volume": 243812.0}, {"date": "2020-08-07", "close": 59.54, "volume": 259112.0}, {"date": "2020-08-10", "close": 58.81, "volume": 292326.0}, {"date": "2020-08-11", "close": 58.62, "volume": 445382.0}, {"date": "2020-08-12", "close": 59.46, "volume": 376576.0}, {"date": "2020-08-13", "close": 58.85, "volume": 247010.0}, {"date": "2020-08-14", "close": 58.14, "volume": 262658.0}, {"date": "2020-08-17", "close": 59.11, "volume": 262566.0}, {"date": "2020-08-18", "close": 58.265, "volume": 160786.0}, {"date": "2020-08-19", "close": 57.3, "volume": 309450.0}, {"date": "2020-08-20", "close": 56.82, "volume": 233408.0}, {"date": "2020-08-21", "close": 56.64, "volume": 254308.0}, {"date": "2020-08-24", "close": 56.58, "volume": 235914.0}, {"date": "2020-08-25", "close": 57.46, "volume": 424564.0}, {"date": "2020-08-26", "close": 57.53, "volume": 242509.0}, {"date": "2020-08-27", "close": 55.6, "volume": 227904.0}, {"date": "2020-08-28", "close": 56.52, "volume": 196879.0}, {"date": "2020-08-31", "close": 55.97, "volume": 346862.0}, {"date": "2020-09-01", "close": 56.82, "volume": 446108.0}, {"date": "2020-09-02", "close": 57.61, "volume": 318186.0}, {"date": "2020-09-03", "close": 54.92, "volume": 440368.0}, {"date": "2020-09-04", "close": 54.5, "volume": 262710.0}, {"date": "2020-09-08", "close": 51.29, "volume": 561868.0}, {"date": "2020-09-09", "close": 53.58, "volume": 594569.0}, {"date": "2020-09-10", "close": 54.31, "volume": 854589.0}, {"date": "2020-09-11", "close": 53.06, "volume": 299348.0}, {"date": "2020-09-14", "close": 54.06, "volume": 227961.0}, {"date": "2020-09-15", "close": 54.98, "volume": 318145.0}, {"date": "2020-09-16", "close": 54.45, "volume": 413303.0}, {"date": "2020-09-17", "close": 53.79, "volume": 360881.0}, {"date": "2020-09-18", "close": 53.56, "volume": 907301.0}, {"date": "2020-09-21", "close": 52.26, "volume": 379416.0}, {"date": "2020-09-22", "close": 52.66, "volume": 211829.0}, {"date": "2020-09-23", "close": 51.51, "volume": 234643.0}, {"date": "2020-09-24", "close": 52.31, "volume": 367289.0}, {"date": "2020-09-25", "close": 52.76, "volume": 285336.0}, {"date": "2020-09-28", "close": 54.3, "volume": 236974.0}, {"date": "2020-09-29", "close": 55.36, "volume": 362239.0}, {"date": "2020-09-30", "close": 55.4, "volume": 512021.0}, {"date": "2020-10-01", "close": 55.17, "volume": 487990.0}, {"date": "2020-10-02", "close": 53.79, "volume": 261364.0}, {"date": "2020-10-05", "close": 56.04, "volume": 315091.0}, {"date": "2020-10-06", "close": 56.36, "volume": 366265.0}, {"date": "2020-10-07", "close": 56.57, "volume": 343152.0}, {"date": "2020-10-08", "close": 58.45, "volume": 270386.0}, {"date": "2020-10-09", "close": 60.57, "volume": 390643.0}, {"date": "2020-10-12", "close": 61.96, "volume": 364227.0}, {"date": "2020-10-13", "close": 61.5, "volume": 297376.0}, {"date": "2020-10-14", "close": 60.67, "volume": 252197.0}, {"date": "2020-10-15", "close": 60.55, "volume": 447399.0}, {"date": "2020-10-16", "close": 60.34, "volume": 226531.0}, {"date": "2020-10-19", "close": 59.52, "volume": 214587.0}, {"date": "2020-10-20", "close": 59.89, "volume": 233759.0}, {"date": "2020-10-21", "close": 59.92, "volume": 255300.0}, {"date": "2020-10-22", "close": 60.92, "volume": 334539.0}, {"date": "2020-10-23", "close": 61.63, "volume": 204797.0}, {"date": "2020-10-26", "close": 60.82, "volume": 453484.0}, {"date": "2020-10-27", "close": 59.39, "volume": 299883.0}, {"date": "2020-10-28", "close": 55.53, "volume": 424971.0}, {"date": "2020-10-29", "close": 58.37, "volume": 497333.0}, {"date": "2020-10-30", "close": 60.21, "volume": 567712.0}, {"date": "2020-11-02", "close": 59.81, "volume": 461867.0}, {"date": "2020-11-03", "close": 61.29, "volume": 382071.0}, {"date": "2020-11-04", "close": 62.47, "volume": 336839.0}, {"date": "2020-11-05", "close": 65.14, "volume": 345061.0}, {"date": "2020-11-06", "close": 66.29, "volume": 204391.0}, {"date": "2020-11-09", "close": 66.83, "volume": 592654.0}, {"date": "2020-11-10", "close": 66.6, "volume": 332770.0}, {"date": "2020-11-11", "close": 69.21, "volume": 430722.0}, {"date": "2020-11-12", "close": 67.58, "volume": 348055.0}, {"date": "2020-11-13", "close": 68.85, "volume": 266543.0}, {"date": "2020-11-16", "close": 70.57, "volume": 448732.0}, {"date": "2020-11-17", "close": 70.88, "volume": 457792.0}, {"date": "2020-11-18", "close": 68.07, "volume": 316753.0}, {"date": "2020-11-19", "close": 68.82, "volume": 294360.0}, {"date": "2020-11-20", "close": 69.18, "volume": 460908.0}, {"date": "2020-11-23", "close": 69.7, "volume": 204206.0}, {"date": "2020-11-24", "close": 70.0, "volume": 306089.0}, {"date": "2020-11-25", "close": 69.64, "volume": 406689.0}, {"date": "2020-11-27", "close": 71.1, "volume": 91902.0}, {"date": "2020-11-30", "close": 71.39, "volume": 387546.0}, {"date": "2020-12-01", "close": 73.05, "volume": 697330.0}, {"date": "2020-12-02", "close": 74.05, "volume": 344594.0}, {"date": "2020-12-03", "close": 73.42, "volume": 155302.0}, {"date": "2020-12-04", "close": 75.39, "volume": 230707.0}, {"date": "2020-12-07", "close": 75.45, "volume": 210666.0}, {"date": "2020-12-08", "close": 77.35, "volume": 191310.0}, {"date": "2020-12-09", "close": 73.38, "volume": 578956.0}, {"date": "2020-12-10", "close": 72.19, "volume": 422054.0}, {"date": "2020-12-11", "close": 72.76, "volume": 235464.0}, {"date": "2020-12-14", "close": 74.74, "volume": 335305.0}, {"date": "2020-12-15", "close": 77.5, "volume": 303773.0}, {"date": "2020-12-16", "close": 78.16, "volume": 361251.0}, {"date": "2020-12-17", "close": 77.9, "volume": 279566.0}, {"date": "2020-12-18", "close": 77.18, "volume": 766199.0}, {"date": "2020-12-21", "close": 77.29, "volume": 266968.0}, {"date": "2020-12-22", "close": 79.15, "volume": 209271.0}, {"date": "2020-12-23", "close": 79.56, "volume": 296274.0}, {"date": "2020-12-24", "close": 79.54, "volume": 66558.0}, {"date": "2020-12-28", "close": 81.33, "volume": 314099.0}, {"date": "2020-12-29", "close": 79.13, "volume": 222229.0}, {"date": "2020-12-30", "close": 81.02, "volume": 175917.0}, {"date": "2020-12-31", "close": 81.86, "volume": 159017.0}, {"date": "2021-01-04", "close": 82.28, "volume": 551361.0}, {"date": "2021-01-05", "close": 82.88, "volume": 381585.0}, {"date": "2021-01-06", "close": 85.31, "volume": 483477.0}, {"date": "2021-01-07", "close": 91.33, "volume": 476259.0}, {"date": "2021-01-08", "close": 92.71, "volume": 459417.0}, {"date": "2021-01-11", "close": 93.8, "volume": 275187.0}, {"date": "2021-01-12", "close": 96.76, "volume": 347063.0}, {"date": "2021-01-13", "close": 94.83, "volume": 513956.0}, {"date": "2021-01-14", "close": 96.24, "volume": 288551.0}, {"date": "2021-01-15", "close": 92.02, "volume": 406350.0}, {"date": "2021-01-19", "close": 93.11, "volume": 754689.0}, {"date": "2021-01-20", "close": 92.24, "volume": 381515.0}, {"date": "2021-01-21", "close": 93.06, "volume": 276366.0}, {"date": "2021-01-22", "close": 94.37, "volume": 265461.0}, {"date": "2021-01-25", "close": 92.94, "volume": 199378.0}, {"date": "2021-01-26", "close": 90.5, "volume": 372891.0}, {"date": "2021-01-27", "close": 84.08, "volume": 544725.0}, {"date": "2021-01-28", "close": 84.18, "volume": 417293.0}, {"date": "2021-01-29", "close": 80.55, "volume": 613104.0}, {"date": "2021-02-01", "close": 84.57, "volume": 449030.0}, {"date": "2021-02-02", "close": 88.9, "volume": 933899.0}, {"date": "2021-02-03", "close": 82.81, "volume": 1024969.0}, {"date": "2021-02-04", "close": 86.34, "volume": 543328.0}, {"date": "2021-02-05", "close": 86.19, "volume": 420400.0}, {"date": "2021-02-08", "close": 87.57, "volume": 374314.0}, {"date": "2021-02-09", "close": 89.4, "volume": 388771.0}, {"date": "2021-02-10", "close": 88.68, "volume": 284689.0}, {"date": "2021-02-11", "close": 92.1, "volume": 502799.0}, {"date": "2021-02-12", "close": 92.55, "volume": 293947.0}, {"date": "2021-02-16", "close": 91.24, "volume": 432736.0}, {"date": "2021-02-17", "close": 92.45, "volume": 406779.0}, {"date": "2021-02-18", "close": 91.39, "volume": 341182.0}, {"date": "2021-02-19", "close": 95.19, "volume": 566240.0}, {"date": "2021-02-22", "close": 92.76, "volume": 397036.0}, {"date": "2021-02-23", "close": 91.76, "volume": 558042.0}, {"date": "2021-02-24", "close": 92.79, "volume": 478628.0}, {"date": "2021-02-25", "close": 85.43, "volume": 386687.0}, {"date": "2021-02-26", "close": 88.37, "volume": 382538.0}, {"date": "2021-03-01", "close": 91.35, "volume": 334959.0}, {"date": "2021-03-02", "close": 87.35, "volume": 470728.0}, {"date": "2021-03-03", "close": 86.62, "volume": 329867.0}, {"date": "2021-03-04", "close": 82.95, "volume": 442875.0}, {"date": "2021-03-05", "close": 83.12, "volume": 848484.0}, {"date": "2021-03-08", "close": 77.82, "volume": 405203.0}, {"date": "2021-03-09", "close": 81.7, "volume": 522204.0}, {"date": "2021-03-10", "close": 80.82, "volume": 387161.0}, {"date": "2021-03-11", "close": 84.34, "volume": 327712.0}, {"date": "2021-03-12", "close": 82.53, "volume": 489686.0}, {"date": "2021-03-15", "close": 83.31, "volume": 273116.0}, {"date": "2021-03-16", "close": 83.52, "volume": 338513.0}, {"date": "2021-03-17", "close": 84.72, "volume": 260819.0}, {"date": "2021-03-18", "close": 80.3, "volume": 287734.0}, {"date": "2021-03-19", "close": 82.31, "volume": 1005577.0}, {"date": "2021-03-22", "close": 82.73, "volume": 236667.0}, {"date": "2021-03-23", "close": 79.99, "volume": 340471.0}, {"date": "2021-03-24", "close": 78.85, "volume": 500531.0}, {"date": "2021-03-25", "close": 78.73, "volume": 285940.0}, {"date": "2021-03-26", "close": 83.12, "volume": 303982.0}, {"date": "2021-03-29", "close": 79.17, "volume": 248986.0}, {"date": "2021-03-30", "close": 79.13, "volume": 205564.0}, {"date": "2021-03-31", "close": 81.48, "volume": 324445.0}, {"date": "2021-04-01", "close": 85.4, "volume": 237182.0}, {"date": "2021-04-05", "close": 84.8, "volume": 366252.0}, {"date": "2021-04-06", "close": 84.34, "volume": 235222.0}, {"date": "2021-04-07", "close": 81.36, "volume": 388458.0}, {"date": "2021-04-08", "close": 81.72, "volume": 323393.0}, {"date": "2021-04-09", "close": 81.06, "volume": 303903.0}, {"date": "2021-04-12", "close": 80.81, "volume": 204364.0}, {"date": "2021-04-13", "close": 80.87, "volume": 235504.0}, {"date": "2021-04-14", "close": 80.87, "volume": 204339.0}, {"date": "2021-04-15", "close": 82.55, "volume": 165081.0}, {"date": "2021-04-16", "close": 82.71, "volume": 323267.0}, {"date": "2021-04-19", "close": 80.4, "volume": 336441.0}, {"date": "2021-04-20", "close": 78.29, "volume": 331647.0}, {"date": "2021-04-21", "close": 82.02, "volume": 380860.0}, {"date": "2021-04-22", "close": 81.91, "volume": 254028.0}, {"date": "2021-04-23", "close": 85.41, "volume": 291839.0}, {"date": "2021-04-26", "close": 84.51, "volume": 681943.0}, {"date": "2021-04-27", "close": 83.39, "volume": 273650.0}, {"date": "2021-04-28", "close": 83.77, "volume": 243797.0}, {"date": "2021-04-29", "close": 84.1, "volume": 359164.0}, {"date": "2021-04-30", "close": 82.81, "volume": 606986.0}, {"date": "2021-05-03", "close": 80.54, "volume": 421886.0}, {"date": "2021-05-04", "close": 78.21, "volume": 503267.0}, {"date": "2021-05-05", "close": 80.61, "volume": 343088.0}, {"date": "2021-05-06", "close": 80.84, "volume": 631447.0}, {"date": "2021-05-07", "close": 82.48, "volume": 212766.0}, {"date": "2021-05-10", "close": 78.05, "volume": 424636.0}, {"date": "2021-05-11", "close": 77.08, "volume": 284022.0}, {"date": "2021-05-12", "close": 73.65, "volume": 321553.0}, {"date": "2021-05-13", "close": 74.68, "volume": 484643.0}, {"date": "2021-05-14", "close": 77.03, "volume": 240245.0}, {"date": "2021-05-17", "close": 76.14, "volume": 488514.0}, {"date": "2021-05-18", "close": 74.77, "volume": 328309.0}, {"date": "2021-05-19", "close": 76.94, "volume": 288798.0}, {"date": "2021-05-20", "close": 79.09, "volume": 281667.0}, {"date": "2021-05-21", "close": 78.23, "volume": 356059.0}, {"date": "2021-05-24", "close": 79.99, "volume": 225200.0}, {"date": "2021-05-25", "close": 80.61, "volume": 260129.0}, {"date": "2021-05-26", "close": 82.13, "volume": 268942.0}, {"date": "2021-05-27", "close": 81.75, "volume": 433092.0}, {"date": "2021-05-28", "close": 82.19, "volume": 191741.0}, {"date": "2021-06-01", "close": 80.24, "volume": 534004.0}, {"date": "2021-06-02", "close": 80.91, "volume": 202370.0}, {"date": "2021-06-03", "close": 79.32, "volume": 167142.0}, {"date": "2021-06-04", "close": 81.2, "volume": 132239.0}, {"date": "2021-06-07", "close": 80.33, "volume": 180571.0}, {"date": "2021-06-08", "close": 80.48, "volume": 167819.0}, {"date": "2021-06-09", "close": 79.49, "volume": 189157.0}, {"date": "2021-06-10", "close": 80.09, "volume": 203014.0}, {"date": "2021-06-11", "close": 80.72, "volume": 199100.0}, {"date": "2021-06-14", "close": 84.04, "volume": 352603.0}, {"date": "2021-06-15", "close": 82.62, "volume": 211131.0}, {"date": "2021-06-16", "close": 82.2, "volume": 190230.0}, {"date": "2021-06-17", "close": 82.53, "volume": 134905.0}, {"date": "2021-06-18", "close": 78.82, "volume": 462433.0}, {"date": "2021-06-21", "close": 79.0, "volume": 236765.0}, {"date": "2021-06-22", "close": 78.53, "volume": 290647.0}, {"date": "2021-06-23", "close": 79.18, "volume": 314091.0}, {"date": "2021-06-24", "close": 81.26, "volume": 133034.0}, {"date": "2021-06-25", "close": 80.67, "volume": 454476.0}, {"date": "2021-06-28", "close": 81.65, "volume": 196920.0}, {"date": "2021-06-29", "close": 83.03, "volume": 189429.0}, {"date": "2021-06-30", "close": 82.06, "volume": 223469.0}, {"date": "2021-07-01", "close": 82.54, "volume": 260292.0}, {"date": "2021-07-02", "close": 83.53, "volume": 400790.0}, {"date": "2021-07-06", "close": 83.28, "volume": 382459.0}, {"date": "2021-07-07", "close": 82.59, "volume": 346498.0}, {"date": "2021-07-08", "close": 81.1, "volume": 265348.0}, {"date": "2021-07-09", "close": 82.43, "volume": 172702.0}, {"date": "2021-07-12", "close": 82.49, "volume": 208292.0}, {"date": "2021-07-13", "close": 81.93, "volume": 126320.0}, {"date": "2021-07-14", "close": 81.98, "volume": 247360.0}, {"date": "2021-07-15", "close": 79.95, "volume": 295772.0}, {"date": "2021-07-16", "close": 78.27, "volume": 268824.0}, {"date": "2021-07-19", "close": 78.23, "volume": 279860.0}, {"date": "2021-07-20", "close": 79.98, "volume": 295117.0}, {"date": "2021-07-21", "close": 84.5, "volume": 377915.0}, {"date": "2021-07-22", "close": 82.3, "volume": 222889.0}, {"date": "2021-07-23", "close": 84.44, "volume": 224552.0}, {"date": "2021-07-26", "close": 84.43, "volume": 217269.0}, {"date": "2021-07-27", "close": 81.13, "volume": 228971.0}, {"date": "2021-07-28", "close": 82.47, "volume": 415972.0}, {"date": "2021-07-29", "close": 85.01, "volume": 506699.0}, {"date": "2021-07-30", "close": 96.99, "volume": 1273686.0}, {"date": "2021-08-02", "close": 96.42, "volume": 559611.0}, {"date": "2021-08-03", "close": 97.23, "volume": 460686.0}, {"date": "2021-08-04", "close": 99.17, "volume": 262056.0}, {"date": "2021-08-05", "close": 99.34, "volume": 267183.0}, {"date": "2021-08-06", "close": 99.62, "volume": 174180.0}, {"date": "2021-08-09", "close": 98.87, "volume": 164678.0}, {"date": "2021-08-10", "close": 99.1, "volume": 152802.0}, {"date": "2021-08-11", "close": 98.8, "volume": 177230.0}, {"date": "2021-08-12", "close": 97.82, "volume": 189992.0}, {"date": "2021-08-13", "close": 98.5, "volume": 142790.0}, {"date": "2021-08-16", "close": 98.62, "volume": 210550.0}, {"date": "2021-08-17", "close": 96.8, "volume": 238225.0}, {"date": "2021-08-18", "close": 98.09, "volume": 278397.0}, {"date": "2021-08-19", "close": 98.74, "volume": 580651.0}, {"date": "2021-08-20", "close": 100.0, "volume": 358787.0}, {"date": "2021-08-23", "close": 101.77, "volume": 334278.0}, {"date": "2021-08-24", "close": 103.72, "volume": 591250.0}, {"date": "2021-08-25", "close": 104.51, "volume": 342170.0}, {"date": "2021-08-26", "close": 105.31, "volume": 306724.0}, {"date": "2021-08-27", "close": 108.45, "volume": 405345.0}, {"date": "2021-08-30", "close": 109.76, "volume": 301810.0}, {"date": "2021-08-31", "close": 108.64, "volume": 557057.0}, {"date": "2021-09-01", "close": 108.35, "volume": 323755.0}, {"date": "2021-09-02", "close": 110.16, "volume": 279468.0}, {"date": "2021-09-03", "close": 109.83, "volume": 217667.0}, {"date": "2021-09-07", "close": 109.0, "volume": 268644.0}, {"date": "2021-09-08", "close": 107.66, "volume": 246023.0}, {"date": "2021-09-09", "close": 107.56, "volume": 282639.0}, {"date": "2021-09-10", "close": 107.51, "volume": 231086.0}, {"date": "2021-09-13", "close": 109.3, "volume": 251217.0}, {"date": "2021-09-14", "close": 108.36, "volume": 258770.0}, {"date": "2021-09-15", "close": 109.53, "volume": 241082.0}, {"date": "2021-09-16", "close": 109.31, "volume": 267267.0}, {"date": "2021-09-17", "close": 107.19, "volume": 1168929.0}, {"date": "2021-09-20", "close": 105.64, "volume": 285306.0}, {"date": "2021-09-21", "close": 105.31, "volume": 221836.0}, {"date": "2021-09-22", "close": 106.21, "volume": 399716.0}, {"date": "2021-09-23", "close": 106.54, "volume": 258473.0}, {"date": "2021-09-24", "close": 106.27, "volume": 246503.0}, {"date": "2021-09-27", "close": 106.18, "volume": 181400.0}, {"date": "2021-09-28", "close": 101.9, "volume": 232728.0}, {"date": "2021-09-29", "close": 99.85, "volume": 235111.0}, {"date": "2021-09-30", "close": 98.99, "volume": 332277.0}, {"date": "2021-10-01", "close": 100.45, "volume": 309186.0}, {"date": "2021-10-04", "close": 97.3, "volume": 330970.0}, {"date": "2021-10-05", "close": 98.87, "volume": 317443.0}, {"date": "2021-10-06", "close": 98.89, "volume": 221973.0}, {"date": "2021-10-07", "close": 100.11, "volume": 286481.0}, {"date": "2021-10-08", "close": 99.55, "volume": 170306.0}, {"date": "2021-10-11", "close": 98.31, "volume": 137514.0}, {"date": "2021-10-12", "close": 98.42, "volume": 180617.0}, {"date": "2021-10-13", "close": 97.94, "volume": 184924.0}, {"date": "2021-10-14", "close": 99.16, "volume": 212987.0}, {"date": "2021-10-15", "close": 98.34, "volume": 238389.0}, {"date": "2021-10-18", "close": 98.08, "volume": 193166.0}, {"date": "2021-10-19", "close": 98.78, "volume": 269627.0}, {"date": "2021-10-20", "close": 99.49, "volume": 194815.0}, {"date": "2021-10-21", "close": 102.19, "volume": 377217.0}, {"date": "2021-10-22", "close": 102.0, "volume": 236755.0}, {"date": "2021-10-25", "close": 103.05, "volume": 196736.0}, {"date": "2021-10-26", "close": 101.15, "volume": 221938.0}, {"date": "2021-10-27", "close": 99.16, "volume": 262984.0}, {"date": "2021-10-28", "close": 106.99, "volume": 464336.0}, {"date": "2021-10-29", "close": 103.21, "volume": 560162.0}, {"date": "2021-11-01", "close": 104.28, "volume": 293338.0}, {"date": "2021-11-02", "close": 102.28, "volume": 243872.0}, {"date": "2021-11-03", "close": 102.79, "volume": 235301.0}, {"date": "2021-11-04", "close": 102.2, "volume": 290689.0}, {"date": "2021-11-05", "close": 101.47, "volume": 292759.0}, {"date": "2021-11-08", "close": 102.35, "volume": 320777.0}, {"date": "2021-11-09", "close": 101.37, "volume": 290547.0}, {"date": "2021-11-10", "close": 98.18, "volume": 285768.0}, {"date": "2021-11-11", "close": 101.5, "volume": 251319.0}, {"date": "2021-11-12", "close": 103.59, "volume": 250421.0}, {"date": "2021-11-15", "close": 105.8, "volume": 320429.0}, {"date": "2021-11-16", "close": 108.9, "volume": 440080.0}, {"date": "2021-11-17", "close": 106.39, "volume": 399541.0}, {"date": "2021-11-18", "close": 107.64, "volume": 440008.0}, {"date": "2021-11-19", "close": 106.78, "volume": 296132.0}, {"date": "2021-11-22", "close": 105.34, "volume": 304118.0}, {"date": "2021-11-23", "close": 105.42, "volume": 275817.0}, {"date": "2021-11-24", "close": 104.97, "volume": 204551.0}, {"date": "2021-11-26", "close": 102.38, "volume": 294118.0}, {"date": "2021-11-29", "close": 103.72, "volume": 264044.0}, {"date": "2021-11-30", "close": 100.03, "volume": 484139.0}, {"date": "2021-12-01", "close": 99.4, "volume": 432178.0}, {"date": "2021-12-02", "close": 99.14, "volume": 416253.0}, {"date": "2021-12-03", "close": 97.7, "volume": 681838.0}, {"date": "2021-12-06", "close": 90.09, "volume": 1109114.0}, {"date": "2021-12-07", "close": 95.95, "volume": 636839.0}, {"date": "2021-12-08", "close": 93.58, "volume": 925967.0}, {"date": "2021-12-09", "close": 89.54, "volume": 709924.0}, {"date": "2021-12-10", "close": 87.82, "volume": 597451.0}, {"date": "2021-12-13", "close": 86.24, "volume": 596548.0}, {"date": "2021-12-14", "close": 87.2, "volume": 644921.0}, {"date": "2021-12-15", "close": 89.79, "volume": 780451.0}, {"date": "2021-12-16", "close": 86.36, "volume": 689059.0}, {"date": "2021-12-17", "close": 87.37, "volume": 11134970.0}, {"date": "2021-12-20", "close": 85.98, "volume": 805548.0}, {"date": "2021-12-21", "close": 87.44, "volume": 527008.0}, {"date": "2021-12-22", "close": 88.69, "volume": 337674.0}, {"date": "2021-12-23", "close": 89.37, "volume": 252837.0}, {"date": "2021-12-27", "close": 94.09, "volume": 486091.0}, {"date": "2021-12-28", "close": 91.81, "volume": 437489.0}, {"date": "2021-12-29", "close": 93.13, "volume": 311680.0}, {"date": "2021-12-30", "close": 92.69, "volume": 234500.0}, {"date": "2021-12-31", "close": 92.89, "volume": 173619.0}, {"date": "2022-01-03", "close": 92.54, "volume": 321109.0}, {"date": "2022-01-04", "close": 91.53, "volume": 404282.0}, {"date": "2022-01-05", "close": 86.63, "volume": 412395.0}, {"date": "2022-01-06", "close": 87.75, "volume": 329990.0}, {"date": "2022-01-07", "close": 85.11, "volume": 371642.0}, {"date": "2022-01-10", "close": 85.05, "volume": 449404.0}, {"date": "2022-01-11", "close": 85.64, "volume": 368738.0}, {"date": "2022-01-12", "close": 84.42, "volume": 471226.0}, {"date": "2022-01-13", "close": 83.41, "volume": 728314.0}, {"date": "2022-01-14", "close": 85.0, "volume": 347317.0}, {"date": "2022-01-18", "close": 82.69, "volume": 502798.0}, {"date": "2022-01-19", "close": 80.52, "volume": 417709.0}, {"date": "2022-01-20", "close": 78.36, "volume": 460412.0}, {"date": "2022-01-21", "close": 78.16, "volume": 591962.0}, {"date": "2022-01-24", "close": 79.94, "volume": 661845.0}, {"date": "2022-01-25", "close": 77.12, "volume": 582284.0}, {"date": "2022-01-26", "close": 79.11, "volume": 511503.0}, {"date": "2022-01-27", "close": 75.37, "volume": 383161.0}, {"date": "2022-01-28", "close": 75.43, "volume": 699944.0}, {"date": "2022-01-31", "close": 80.71, "volume": 768727.0}, {"date": "2022-02-01", "close": 79.95, "volume": 456819.0}, {"date": "2022-02-02", "close": 81.07, "volume": 355488.0}, {"date": "2022-02-03", "close": 79.13, "volume": 678850.0}, {"date": "2022-02-04", "close": 83.11, "volume": 887275.0}, {"date": "2022-02-07", "close": 83.81, "volume": 528324.0}, {"date": "2022-02-08", "close": 86.51, "volume": 592699.0}, {"date": "2022-02-09", "close": 89.41, "volume": 390951.0}, {"date": "2022-02-10", "close": 86.87, "volume": 469116.0}, {"date": "2022-02-11", "close": 84.52, "volume": 550371.0}, {"date": "2022-02-14", "close": 84.89, "volume": 655778.0}, {"date": "2022-02-15", "close": 90.61, "volume": 574450.0}, {"date": "2022-02-16", "close": 92.88, "volume": 633486.0}, {"date": "2022-02-17", "close": 91.57, "volume": 610531.0}, {"date": "2022-02-18", "close": 89.64, "volume": 458189.0}, {"date": "2022-02-22", "close": 87.75, "volume": 480357.0}, {"date": "2022-02-23", "close": 86.49, "volume": 346486.0}, {"date": "2022-02-24", "close": 90.23, "volume": 405004.0}, {"date": "2022-02-25", "close": 89.57, "volume": 772335.0}, {"date": "2022-02-28", "close": 90.0, "volume": 451446.0}, {"date": "2022-03-01", "close": 86.73, "volume": 646579.0}, {"date": "2022-03-02", "close": 90.06, "volume": 375487.0}, {"date": "2022-03-03", "close": 88.36, "volume": 256903.0}, {"date": "2022-03-04", "close": 86.3, "volume": 352020.0}, {"date": "2022-03-07", "close": 84.68, "volume": 539478.0}, {"date": "2022-03-08", "close": 86.92, "volume": 586470.0}, {"date": "2022-03-09", "close": 89.39, "volume": 343482.0}, {"date": "2022-03-10", "close": 87.69, "volume": 407119.0}, {"date": "2022-03-11", "close": 87.16, "volume": 312041.0}, {"date": "2022-03-14", "close": 84.04, "volume": 438351.0}, {"date": "2022-03-15", "close": 88.0, "volume": 343192.0}, {"date": "2022-03-16", "close": 91.4, "volume": 505216.0}, {"date": "2022-03-17", "close": 93.42, "volume": 556778.0}, {"date": "2022-03-18", "close": 97.01, "volume": 1443512.0}, {"date": "2022-03-21", "close": 95.08, "volume": 463179.0}, {"date": "2022-03-22", "close": 95.92, "volume": 404248.0}, {"date": "2022-03-23", "close": 94.44, "volume": 297394.0}, {"date": "2022-03-24", "close": 97.44, "volume": 314370.0}, {"date": "2022-03-25", "close": 96.32, "volume": 349544.0}, {"date": "2022-03-28", "close": 96.41, "volume": 251430.0}, {"date": "2022-03-29", "close": 98.1, "volume": 372220.0}, {"date": "2022-03-30", "close": 94.48, "volume": 338700.0}, {"date": "2022-03-31", "close": 92.68, "volume": 370033.0}, {"date": "2022-04-01", "close": 91.92, "volume": 392101.0}, {"date": "2022-04-04", "close": 91.02, "volume": 434850.0}, {"date": "2022-04-05", "close": 85.28, "volume": 375016.0}, {"date": "2022-04-06", "close": 82.3, "volume": 556488.0}, {"date": "2022-04-07", "close": 82.56, "volume": 349514.0}, {"date": "2022-04-08", "close": 81.21, "volume": 386779.0}, {"date": "2022-04-11", "close": 79.17, "volume": 392065.0}, {"date": "2022-04-12", "close": 80.8, "volume": 487321.0}, {"date": "2022-04-13", "close": 82.45, "volume": 249363.0}, {"date": "2022-04-14", "close": 81.59, "volume": 499852.0}, {"date": "2022-04-18", "close": 82.96, "volume": 278030.0}, {"date": "2022-04-19", "close": 84.88, "volume": 283008.0}, {"date": "2022-04-20", "close": 84.98, "volume": 232903.0}, {"date": "2022-04-21", "close": 83.27, "volume": 291756.0}, {"date": "2022-04-22", "close": 81.55, "volume": 256591.0}, {"date": "2022-04-25", "close": 82.83, "volume": 339899.0}, {"date": "2022-04-26", "close": 78.76, "volume": 562113.0}, {"date": "2022-04-27", "close": 79.58, "volume": 412763.0}, {"date": "2022-04-28", "close": 84.7, "volume": 589452.0}, {"date": "2022-04-29", "close": 80.0, "volume": 670799.0}, {"date": "2022-05-02", "close": 82.96, "volume": 448546.0}, {"date": "2022-05-03", "close": 83.61, "volume": 365898.0}, {"date": "2022-05-04", "close": 87.97, "volume": 478997.0}, {"date": "2022-05-05", "close": 83.18, "volume": 454878.0}, {"date": "2022-05-06", "close": 83.41, "volume": 576119.0}, {"date": "2022-05-09", "close": 80.8, "volume": 480914.0}, {"date": "2022-05-10", "close": 80.75, "volume": 455250.0}, {"date": "2022-05-11", "close": 78.31, "volume": 443873.0}, {"date": "2022-05-12", "close": 80.24, "volume": 542174.0}, {"date": "2022-05-13", "close": 84.13, "volume": 419670.0}, {"date": "2022-05-16", "close": 82.85, "volume": 331676.0}, {"date": "2022-05-17", "close": 86.15, "volume": 299181.0}, {"date": "2022-05-18", "close": 82.19, "volume": 412544.0}, {"date": "2022-05-19", "close": 82.44, "volume": 436213.0}, {"date": "2022-05-20", "close": 83.21, "volume": 452300.0}, {"date": "2022-05-23", "close": 82.42, "volume": 338247.0}, {"date": "2022-05-24", "close": 80.32, "volume": 340636.0}, {"date": "2022-05-25", "close": 79.01, "volume": 514750.0}, {"date": "2022-05-26", "close": 81.63, "volume": 377586.0}, {"date": "2022-05-27", "close": 84.93, "volume": 353636.0}, {"date": "2022-05-31", "close": 84.38, "volume": 489605.0}, {"date": "2022-06-01", "close": 83.84, "volume": 339150.0}, {"date": "2022-06-02", "close": 86.42, "volume": 222301.0}, {"date": "2022-06-03", "close": 83.45, "volume": 253101.0}, {"date": "2022-06-06", "close": 82.83, "volume": 303383.0}, {"date": "2022-06-07", "close": 83.55, "volume": 258786.0}, {"date": "2022-06-08", "close": 81.75, "volume": 234182.0}, {"date": "2022-06-09", "close": 79.81, "volume": 250467.0}, {"date": "2022-06-10", "close": 78.25, "volume": 317830.0}, {"date": "2022-06-13", "close": 73.28, "volume": 422461.0}, {"date": "2022-06-14", "close": 76.28, "volume": 404120.0}, {"date": "2022-06-15", "close": 78.12, "volume": 639862.0}, {"date": "2022-06-16", "close": 72.31, "volume": 948526.0}, {"date": "2022-06-17", "close": 73.02, "volume": 686864.0}, {"date": "2022-06-21", "close": 75.18, "volume": 384956.0}, {"date": "2022-06-22", "close": 73.27, "volume": 291306.0}, {"date": "2022-06-23", "close": 73.63, "volume": 269438.0}, {"date": "2022-06-24", "close": 76.01, "volume": 839224.0}, {"date": "2022-06-27", "close": 77.51, "volume": 265328.0}, {"date": "2022-06-28", "close": 76.0, "volume": 274828.0}, {"date": "2022-06-29", "close": 75.41, "volume": 248906.0}, {"date": "2022-06-30", "close": 75.01, "volume": 297142.0}, {"date": "2022-07-01", "close": 70.12, "volume": 614615.0}, {"date": "2022-07-05", "close": 70.14, "volume": 504440.0}, {"date": "2022-07-06", "close": 71.04, "volume": 351515.0}, {"date": "2022-07-07", "close": 74.33, "volume": 319520.0}, {"date": "2022-07-08", "close": 74.91, "volume": 331998.0}, {"date": "2022-07-11", "close": 72.73, "volume": 337933.0}, {"date": "2022-07-12", "close": 72.68, "volume": 364621.0}, {"date": "2022-07-13", "close": 72.54, "volume": 252614.0}, {"date": "2022-07-14", "close": 73.89, "volume": 393509.0}, {"date": "2022-07-15", "close": 76.49, "volume": 351515.0}, {"date": "2022-07-18", "close": 75.66, "volume": 355696.0}, {"date": "2022-07-19", "close": 78.16, "volume": 500344.0}, {"date": "2022-07-20", "close": 80.14, "volume": 336198.0}, {"date": "2022-07-21", "close": 82.15, "volume": 246034.0}, {"date": "2022-07-22", "close": 79.56, "volume": 328203.0}, {"date": "2022-07-25", "close": 79.49, "volume": 259552.0}, {"date": "2022-07-26", "close": 78.94, "volume": 349563.0}, {"date": "2022-07-27", "close": 82.72, "volume": 372744.0}, {"date": "2022-07-28", "close": 83.54, "volume": 312433.0}, {"date": "2022-07-29", "close": 85.01, "volume": 416348.0}, {"date": "2022-08-01", "close": 82.98, "volume": 384090.0}, {"date": "2022-08-02", "close": 82.87, "volume": 344105.0}, {"date": "2022-08-03", "close": 84.07, "volume": 340003.0}, {"date": "2022-08-04", "close": 85.17, "volume": 458693.0}, {"date": "2022-08-05", "close": 82.35, "volume": 601748.0}, {"date": "2022-08-08", "close": 81.36, "volume": 696021.0}, {"date": "2022-08-09", "close": 77.0, "volume": 578586.0}, {"date": "2022-08-10", "close": 80.9, "volume": 381548.0}, {"date": "2022-08-11", "close": 80.14, "volume": 228726.0}, {"date": "2022-08-12", "close": 82.21, "volume": 217994.0}, {"date": "2022-08-15", "close": 82.28, "volume": 264666.0}, {"date": "2022-08-16", "close": 81.385, "volume": 228088.0}, {"date": "2022-08-17", "close": 79.95, "volume": 294763.0}, {"date": "2022-08-18", "close": 83.29, "volume": 461063.0}, {"date": "2022-08-19", "close": 79.59, "volume": 493547.0}, {"date": "2022-08-22", "close": 77.73, "volume": 322910.0}, {"date": "2022-08-23", "close": 78.03, "volume": 378142.0}, {"date": "2022-08-24", "close": 77.64, "volume": 289513.0}, {"date": "2022-08-25", "close": 80.23, "volume": 296521.0}, {"date": "2022-08-26", "close": 76.38, "volume": 307954.0}, {"date": "2022-08-29", "close": 74.13, "volume": 398608.0}, {"date": "2022-08-30", "close": 73.17, "volume": 606453.0}, {"date": "2022-08-31", "close": 71.53, "volume": 641749.0}, {"date": "2022-09-01", "close": 68.64, "volume": 871351.0}, {"date": "2022-09-02", "close": 69.01, "volume": 662568.0}, {"date": "2022-09-06", "close": 69.32, "volume": 632963.0}, {"date": "2022-09-07", "close": 69.42, "volume": 353916.0}, {"date": "2022-09-08", "close": 69.28, "volume": 571450.0}, {"date": "2022-09-09", "close": 70.2, "volume": 528357.0}, {"date": "2022-09-12", "close": 70.0, "volume": 783017.0}, {"date": "2022-09-13", "close": 66.97, "volume": 716895.0}, {"date": "2022-09-14", "close": 67.78, "volume": 463402.0}, {"date": "2022-09-15", "close": 67.6, "volume": 496579.0}, {"date": "2022-09-16", "close": 68.86, "volume": 1853310.0}, {"date": "2022-09-19", "close": 69.62, "volume": 521874.0}, {"date": "2022-09-20", "close": 67.86, "volume": 444768.0}, {"date": "2022-09-21", "close": 67.66, "volume": 359890.0}, {"date": "2022-09-22", "close": 65.75, "volume": 414998.0}, {"date": "2022-09-23", "close": 65.45, "volume": 399927.0}, {"date": "2022-09-26", "close": 64.88, "volume": 469111.0}, {"date": "2022-09-27", "close": 66.19, "volume": 283782.0}, {"date": "2022-09-28", "close": 66.36, "volume": 266279.0}, {"date": "2022-09-29", "close": 65.62, "volume": 312889.0}, {"date": "2022-09-30", "close": 64.32, "volume": 553119.0}, {"date": "2022-10-03", "close": 66.46, "volume": 369924.0}, {"date": "2022-10-04", "close": 67.92, "volume": 393493.0}, {"date": "2022-10-05", "close": 69.32, "volume": 262407.0}, {"date": "2022-10-06", "close": 69.77, "volume": 301755.0}, {"date": "2022-10-07", "close": 65.61, "volume": 342845.0}, {"date": "2022-10-10", "close": 63.9, "volume": 303702.0}, {"date": "2022-10-11", "close": 62.9, "volume": 448567.0}, {"date": "2022-10-12", "close": 62.78, "volume": 340620.0}, {"date": "2022-10-13", "close": 65.4, "volume": 479685.0}, {"date": "2022-10-14", "close": 62.99, "volume": 348934.0}, {"date": "2022-10-17", "close": 64.48, "volume": 436928.0}, {"date": "2022-10-18", "close": 64.26, "volume": 314939.0}, {"date": "2022-10-19", "close": 63.26, "volume": 353816.0}, {"date": "2022-10-20", "close": 63.51, "volume": 244237.0}, {"date": "2022-10-21", "close": 65.39, "volume": 320921.0}, {"date": "2022-10-24", "close": 65.5, "volume": 187668.0}, {"date": "2022-10-25", "close": 66.73, "volume": 205950.0}, {"date": "2022-10-26", "close": 66.13, "volume": 211759.0}, {"date": "2022-10-27", "close": 65.29, "volume": 264059.0}, {"date": "2022-10-28", "close": 67.34, "volume": 354239.0}, {"date": "2022-10-31", "close": 66.71, "volume": 407928.0}, {"date": "2022-11-01", "close": 67.56, "volume": 608228.0}, {"date": "2022-11-02", "close": 66.36, "volume": 622805.0}, {"date": "2022-11-03", "close": 62.09, "volume": 1041326.0}, {"date": "2022-11-04", "close": 66.14, "volume": 546928.0}, {"date": "2022-11-07", "close": 69.57, "volume": 876403.0}, {"date": "2022-11-08", "close": 71.83, "volume": 554123.0}, {"date": "2022-11-09", "close": 69.94, "volume": 398627.0}, {"date": "2022-11-10", "close": 76.85, "volume": 335699.0}, {"date": "2022-11-11", "close": 78.0, "volume": 454282.0}, {"date": "2022-11-14", "close": 76.7, "volume": 403267.0}, {"date": "2022-11-15", "close": 80.93, "volume": 458370.0}, {"date": "2022-11-16", "close": 79.55, "volume": 725592.0}, {"date": "2022-11-17", "close": 78.71, "volume": 425146.0}, {"date": "2022-11-18", "close": 78.72, "volume": 312771.0}, {"date": "2022-11-21", "close": 74.45, "volume": 359489.0}, {"date": "2022-11-22", "close": 76.5, "volume": 309638.0}, {"date": "2022-11-23", "close": 78.35, "volume": 273785.0}, {"date": "2022-11-25", "close": 77.95, "volume": 118272.0}, {"date": "2022-11-28", "close": 76.24, "volume": 318142.0}, {"date": "2022-11-29", "close": 76.76, "volume": 360763.0}, {"date": "2022-11-30", "close": 80.48, "volume": 656644.0}, {"date": "2022-12-01", "close": 80.21, "volume": 455868.0}, {"date": "2022-12-02", "close": 79.03, "volume": 338555.0}, {"date": "2022-12-05", "close": 76.06, "volume": 569197.0}, {"date": "2022-12-06", "close": 73.47, "volume": 516829.0}, {"date": "2022-12-07", "close": 73.67, "volume": 353925.0}, {"date": "2022-12-08", "close": 75.97, "volume": 324897.0}, {"date": "2022-12-09", "close": 75.82, "volume": 267362.0}, {"date": "2022-12-12", "close": 76.78, "volume": 202657.0}, {"date": "2022-12-13", "close": 77.8, "volume": 264730.0}, {"date": "2022-12-14", "close": 75.54, "volume": 235408.0}, {"date": "2022-12-15", "close": 72.84, "volume": 261670.0}, {"date": "2022-12-16", "close": 71.73, "volume": 684991.0}, {"date": "2022-12-19", "close": 72.01, "volume": 385563.0}, {"date": "2022-12-20", "close": 72.02, "volume": 278608.0}, {"date": "2022-12-21", "close": 73.72, "volume": 251631.0}, {"date": "2022-12-22", "close": 72.41, "volume": 312004.0}, {"date": "2022-12-23", "close": 72.06, "volume": 235484.0}, {"date": "2022-12-27", "close": 71.93, "volume": 164297.0}, {"date": "2022-12-28", "close": 70.09, "volume": 199190.0}, {"date": "2022-12-29", "close": 71.95, "volume": 187804.0}, {"date": "2022-12-30", "close": 71.72, "volume": 198943.0}, {"date": "2023-01-03", "close": 71.66, "volume": 335977.0}, {"date": "2023-01-04", "close": 72.43, "volume": 192556.0}, {"date": "2023-01-05", "close": 71.52, "volume": 255011.0}, {"date": "2023-01-06", "close": 75.72, "volume": 279275.0}, {"date": "2023-01-09", "close": 78.98, "volume": 350208.0}, {"date": "2023-01-10", "close": 79.72, "volume": 263396.0}, {"date": "2023-01-11", "close": 80.21, "volume": 294645.0}, {"date": "2023-01-12", "close": 80.47, "volume": 158315.0}, {"date": "2023-01-13", "close": 82.17, "volume": 198639.0}, {"date": "2023-01-17", "close": 82.8, "volume": 233711.0}, {"date": "2023-01-18", "close": 83.49, "volume": 367255.0}, {"date": "2023-01-19", "close": 81.97, "volume": 287891.0}, {"date": "2023-01-20", "close": 84.65, "volume": 379901.0}, {"date": "2023-01-23", "close": 86.55, "volume": 343815.0}, {"date": "2023-01-24", "close": 84.58, "volume": 218111.0}, {"date": "2023-01-25", "close": 84.62, "volume": 261945.0}, {"date": "2023-01-26", "close": 86.51, "volume": 254504.0}, {"date": "2023-01-27", "close": 87.37, "volume": 443128.0}, {"date": "2023-01-30", "close": 85.83, "volume": 331035.0}, {"date": "2023-01-31", "close": 86.09, "volume": 458285.0}, {"date": "2023-02-01", "close": 88.96, "volume": 420070.0}, {"date": "2023-02-02", "close": 90.68, "volume": 561069.0}, {"date": "2023-02-03", "close": 89.53, "volume": 405971.0}, {"date": "2023-02-06", "close": 87.97, "volume": 522539.0}, {"date": "2023-02-07", "close": 86.15, "volume": 981418.0}, {"date": "2023-02-08", "close": 83.14, "volume": 509969.0}, {"date": "2023-02-09", "close": 83.15, "volume": 256028.0}, {"date": "2023-02-10", "close": 82.64, "volume": 275216.0}, {"date": "2023-02-13", "close": 84.31, "volume": 289115.0}, {"date": "2023-02-14", "close": 84.14, "volume": 255942.0}, {"date": "2023-02-15", "close": 84.23, "volume": 235943.0}, {"date": "2023-02-16", "close": 82.39, "volume": 261821.0}, {"date": "2023-02-17", "close": 82.66, "volume": 329952.0}, {"date": "2023-02-21", "close": 81.38, "volume": 444992.0}, {"date": "2023-02-22", "close": 81.48, "volume": 368404.0}, {"date": "2023-02-23", "close": 82.93, "volume": 295831.0}, {"date": "2023-02-24", "close": 82.49, "volume": 337945.0}, {"date": "2023-02-27", "close": 81.96, "volume": 234423.0}, {"date": "2023-02-28", "close": 82.25, "volume": 330187.0}, {"date": "2023-03-01", "close": 83.76, "volume": 251081.0}, {"date": "2023-03-02", "close": 84.3, "volume": 263150.0}, {"date": "2023-03-03", "close": 84.87, "volume": 368010.0}, {"date": "2023-03-06", "close": 83.01, "volume": 319481.0}, {"date": "2023-03-07", "close": 82.47, "volume": 327143.0}, {"date": "2023-03-08", "close": 83.3, "volume": 196903.0}, {"date": "2023-03-09", "close": 82.07, "volume": 271632.0}, {"date": "2023-03-10", "close": 81.35, "volume": 310063.0}, {"date": "2023-03-13", "close": 80.59, "volume": 410328.0}, {"date": "2023-03-14", "close": 83.66, "volume": 537964.0}, {"date": "2023-03-15", "close": 82.8, "volume": 586593.0}, {"date": "2023-03-16", "close": 84.79, "volume": 412997.0}, {"date": "2023-03-17", "close": 84.13, "volume": 743744.0}, {"date": "2023-03-20", "close": 85.62, "volume": 410362.0}, {"date": "2023-03-21", "close": 84.65, "volume": 365982.0}, {"date": "2023-03-22", "close": 82.45, "volume": 378820.0}, {"date": "2023-03-23", "close": 86.01, "volume": 671039.0}, {"date": "2023-03-24", "close": 83.32, "volume": 604764.0}, {"date": "2023-03-27", "close": 82.72, "volume": 534221.0}, {"date": "2023-03-28", "close": 81.01, "volume": 453349.0}, {"date": "2023-03-29", "close": 83.58, "volume": 266381.0}, {"date": "2023-03-30", "close": 83.29, "volume": 415795.0}, {"date": "2023-03-31", "close": 84.64, "volume": 347334.0}, {"date": "2023-04-03", "close": 84.08, "volume": 331716.0}, {"date": "2023-04-04", "close": 80.63, "volume": 551818.0}, {"date": "2023-04-05", "close": 78.95, "volume": 435415.0}, {"date": "2023-04-06", "close": 78.26, "volume": 363960.0}, {"date": "2023-04-10", "close": 80.25, "volume": 256950.0}, {"date": "2023-04-11", "close": 80.13, "volume": 312258.0}, {"date": "2023-04-12", "close": 79.0, "volume": 303951.0}, {"date": "2023-04-13", "close": 80.36, "volume": 270282.0}, {"date": "2023-04-14", "close": 78.84, "volume": 345954.0}, {"date": "2023-04-17", "close": 78.03, "volume": 286835.0}, {"date": "2023-04-18", "close": 78.05, "volume": 382383.0}, {"date": "2023-04-19", "close": 76.89, "volume": 379827.0}, {"date": "2023-04-20", "close": 76.84, "volume": 207592.0}, {"date": "2023-04-21", "close": 75.93, "volume": 292631.0}, {"date": "2023-04-24", "close": 75.9, "volume": 147938.0}, {"date": "2023-04-25", "close": 73.92, "volume": 361622.0}, {"date": "2023-04-26", "close": 73.87, "volume": 388829.0}, {"date": "2023-04-27", "close": 73.18, "volume": 554181.0}, {"date": "2023-04-28", "close": 72.78, "volume": 451441.0}, {"date": "2023-05-01", "close": 74.96, "volume": 690382.0}, {"date": "2023-05-02", "close": 75.46, "volume": 499132.0}, {"date": "2023-05-03", "close": 74.7, "volume": 601778.0}, {"date": "2023-05-04", "close": 73.64, "volume": 1232477.0}, {"date": "2023-05-05", "close": 79.26, "volume": 1385784.0}, {"date": "2023-05-08", "close": 79.31, "volume": 447358.0}, {"date": "2023-05-09", "close": 78.56, "volume": 473769.0}, {"date": "2023-05-10", "close": 80.96, "volume": 446615.0}, {"date": "2023-05-11", "close": 79.19, "volume": 326429.0}, {"date": "2023-05-12", "close": 78.41, "volume": 345487.0}, {"date": "2023-05-15", "close": 79.97, "volume": 333949.0}, {"date": "2023-05-16", "close": 79.37, "volume": 277205.0}, {"date": "2023-05-17", "close": 81.94, "volume": 329205.0}, {"date": "2023-05-18", "close": 85.11, "volume": 435543.0}, {"date": "2023-05-19", "close": 85.94, "volume": 467871.0}, {"date": "2023-05-22", "close": 86.79, "volume": 594408.0}, {"date": "2023-05-23", "close": 84.75, "volume": 325804.0}, {"date": "2023-05-24", "close": 83.17, "volume": 297701.0}, {"date": "2023-05-25", "close": 85.66, "volume": 369641.0}, {"date": "2023-05-26", "close": 89.64, "volume": 415186.0}, {"date": "2023-05-30", "close": 88.41, "volume": 376454.0}, {"date": "2023-05-31", "close": 86.4, "volume": 668082.0}, {"date": "2023-06-01", "close": 88.84, "volume": 307161.0}, {"date": "2023-06-02", "close": 88.8, "volume": 383514.0}, {"date": "2023-06-05", "close": 86.94, "volume": 249156.0}, {"date": "2023-06-06", "close": 89.2, "volume": 455542.0}, {"date": "2023-06-07", "close": 92.21, "volume": 621861.0}, {"date": "2023-06-08", "close": 93.27, "volume": 353829.0}, {"date": "2023-06-09", "close": 92.49, "volume": 371473.0}, {"date": "2023-06-12", "close": 93.31, "volume": 511084.0}, {"date": "2023-06-13", "close": 93.41, "volume": 634443.0}, {"date": "2023-06-14", "close": 92.7, "volume": 310747.0}, {"date": "2023-06-15", "close": 91.86, "volume": 240632.0}, {"date": "2023-06-16", "close": 90.58, "volume": 860037.0}, {"date": "2023-06-20", "close": 89.73, "volume": 320437.0}, {"date": "2023-06-21", "close": 88.93, "volume": 285150.0}, {"date": "2023-06-22", "close": 89.13, "volume": 328378.0}, {"date": "2023-06-23", "close": 86.85, "volume": 408212.0}, {"date": "2023-06-26", "close": 89.38, "volume": 393501.0}, {"date": "2023-06-27", "close": 91.92, "volume": 221227.0}, {"date": "2023-06-28", "close": 91.48, "volume": 189826.0}, {"date": "2023-06-29", "close": 93.35, "volume": 185344.0}, {"date": "2023-06-30", "close": 94.67, "volume": 236947.0}, {"date": "2023-07-03", "close": 94.8, "volume": 164640.0}, {"date": "2023-07-05", "close": 91.76, "volume": 457729.0}, {"date": "2023-07-06", "close": 89.97, "volume": 285102.0}, {"date": "2023-07-07", "close": 89.68, "volume": 279707.0}, {"date": "2023-07-10", "close": 92.01, "volume": 274313.0}, {"date": "2023-07-11", "close": 94.26, "volume": 398154.0}, {"date": "2023-07-12", "close": 96.97, "volume": 282550.0}, {"date": "2023-07-13", "close": 98.89, "volume": 418884.0}, {"date": "2023-07-14", "close": 97.19, "volume": 352725.0}, {"date": "2023-07-17", "close": 96.86, "volume": 596487.0}, {"date": "2023-07-18", "close": 95.78, "volume": 337296.0}, {"date": "2023-07-19", "close": 94.15, "volume": 223058.0}, {"date": "2023-07-20", "close": 91.87, "volume": 328842.0}, {"date": "2023-07-21", "close": 92.12, "volume": 319332.0}, {"date": "2023-07-24", "close": 91.13, "volume": 145704.0}, {"date": "2023-07-25", "close": 92.87, "volume": 203962.0}, {"date": "2023-07-26", "close": 91.34, "volume": 234086.0}, {"date": "2023-07-27", "close": 94.1, "volume": 336550.0}, {"date": "2023-07-28", "close": 95.23, "volume": 161739.0}, {"date": "2023-07-31", "close": 97.14, "volume": 294220.0}, {"date": "2023-08-01", "close": 94.85, "volume": 230109.0}, {"date": "2023-08-02", "close": 91.25, "volume": 273734.0}, {"date": "2023-08-03", "close": 90.01, "volume": 391087.0}, {"date": "2023-08-04", "close": 84.28, "volume": 1016589.0}, {"date": "2023-08-07", "close": 86.78, "volume": 422999.0}, {"date": "2023-08-08", "close": 84.88, "volume": 367764.0}, {"date": "2023-08-09", "close": 85.12, "volume": 207765.0}, {"date": "2023-08-10", "close": 84.66, "volume": 262063.0}, {"date": "2023-08-11", "close": 83.21, "volume": 176546.0}, {"date": "2023-08-14", "close": 84.51, "volume": 136193.0}, {"date": "2023-08-15", "close": 82.89, "volume": 186444.0}, {"date": "2023-08-16", "close": 80.28, "volume": 344635.0}, {"date": "2023-08-17", "close": 80.01, "volume": 259880.0}, {"date": "2023-08-18", "close": 79.86, "volume": 278924.0}, {"date": "2023-08-21", "close": 82.09, "volume": 250033.0}, {"date": "2023-08-22", "close": 82.44, "volume": 232628.0}, {"date": "2023-08-23", "close": 84.12, "volume": 166019.0}, {"date": "2023-08-24", "close": 80.75, "volume": 329152.0}, {"date": "2023-08-25", "close": 80.99, "volume": 262306.0}, {"date": "2023-08-28", "close": 81.73, "volume": 144005.0}, {"date": "2023-08-29", "close": 83.84, "volume": 248837.0}, {"date": "2023-08-30", "close": 83.76, "volume": 262903.0}, {"date": "2023-08-31", "close": 84.02, "volume": 546518.0}, {"date": "2023-09-01", "close": 85.44, "volume": 212195.0}, {"date": "2023-09-05", "close": 84.48, "volume": 374847.0}, {"date": "2023-09-06", "close": 83.55, "volume": 188482.0}, {"date": "2023-09-07", "close": 79.75, "volume": 370237.0}, {"date": "2023-09-08", "close": 79.44, "volume": 278968.0}, {"date": "2023-09-11", "close": 78.68, "volume": 328332.0}, {"date": "2023-09-12", "close": 77.36, "volume": 334898.0}, {"date": "2023-09-13", "close": 77.64, "volume": 508345.0}, {"date": "2023-09-14", "close": 80.06, "volume": 324543.0}, {"date": "2023-09-15", "close": 79.31, "volume": 788991.0}, {"date": "2023-09-18", "close": 79.94, "volume": 282571.0}, {"date": "2023-09-19", "close": 78.99, "volume": 635982.0}, {"date": "2023-09-20", "close": 78.69, "volume": 205381.0}, {"date": "2023-09-21", "close": 76.83, "volume": 308214.0}, {"date": "2023-09-22", "close": 76.77, "volume": 681726.0}, {"date": "2023-09-25", "close": 77.01, "volume": 300500.0}, {"date": "2023-09-26", "close": 75.22, "volume": 265341.0}, {"date": "2023-09-27", "close": 75.27, "volume": 336305.0}, {"date": "2023-09-28", "close": 76.57, "volume": 262083.0}, {"date": "2023-09-29", "close": 76.31, "volume": 261374.0}, {"date": "2023-10-02", "close": 76.76, "volume": 229531.0}, {"date": "2023-10-03", "close": 75.49, "volume": 184747.0}, {"date": "2023-10-04", "close": 75.79, "volume": 209523.0}, {"date": "2023-10-05", "close": 75.1, "volume": 235314.0}, {"date": "2023-10-06", "close": 75.99, "volume": 212058.0}, {"date": "2023-10-09", "close": 75.72, "volume": 127308.0}, {"date": "2023-10-10", "close": 78.18, "volume": 286780.0}, {"date": "2023-10-11", "close": 78.38, "volume": 253398.0}, {"date": "2023-10-12", "close": 77.34, "volume": 473775.0}, {"date": "2023-10-13", "close": 75.52, "volume": 193315.0}, {"date": "2023-10-16", "close": 76.61, "volume": 235881.0}, {"date": "2023-10-17", "close": 76.13, "volume": 299361.0}, {"date": "2023-10-18", "close": 74.13, "volume": 309604.0}, {"date": "2023-10-19", "close": 72.58, "volume": 372658.0}, {"date": "2023-10-20", "close": 70.61, "volume": 551211.0}, {"date": "2023-10-23", "close": 70.11, "volume": 460096.0}, {"date": "2023-10-24", "close": 70.9, "volume": 241601.0}, {"date": "2023-10-25", "close": 68.52, "volume": 389821.0}, {"date": "2023-10-26", "close": 69.34, "volume": 427559.0}, {"date": "2023-10-27", "close": 70.0, "volume": 423031.0}, {"date": "2023-10-30", "close": 67.91, "volume": 477368.0}, {"date": "2023-10-31", "close": 69.33, "volume": 390720.0}, {"date": "2023-11-01", "close": 69.6, "volume": 760966.0}, {"date": "2023-11-02", "close": 71.55, "volume": 407916.0}, {"date": "2023-11-03", "close": 74.82, "volume": 515603.0}, {"date": "2023-11-06", "close": 75.37, "volume": 464736.0}, {"date": "2023-11-07", "close": 75.2, "volume": 564554.0}, {"date": "2023-11-08", "close": 70.04, "volume": 1155164.0}, {"date": "2023-11-09", "close": 69.35, "volume": 699196.0}, {"date": "2023-11-10", "close": 73.09, "volume": 753594.0}, {"date": "2023-11-13", "close": 71.57, "volume": 492758.0}, {"date": "2023-11-14", "close": 76.37, "volume": 517921.0}, {"date": "2023-11-15", "close": 78.01, "volume": 530529.0}, {"date": "2023-11-16", "close": 76.73, "volume": 392072.0}, {"date": "2023-11-17", "close": 77.21, "volume": 323212.0}, {"date": "2023-11-20", "close": 78.54, "volume": 262547.0}, {"date": "2023-11-21", "close": 76.82, "volume": 311098.0}, {"date": "2023-11-22", "close": 77.08, "volume": 200590.0}, {"date": "2023-11-24", "close": 77.15, "volume": 68462.0}, {"date": "2023-11-27", "close": 76.06, "volume": 226497.0}, {"date": "2023-11-28", "close": 75.6, "volume": 334577.0}, {"date": "2023-11-29", "close": 77.48, "volume": 426284.0}, {"date": "2023-11-30", "close": 76.41, "volume": 293904.0}, {"date": "2023-12-01", "close": 77.62, "volume": 280886.0}, {"date": "2023-12-04", "close": 77.81, "volume": 432657.0}, {"date": "2023-12-05", "close": 76.44, "volume": 250490.0}, {"date": "2023-12-06", "close": 77.88, "volume": 390646.0}, {"date": "2023-12-07", "close": 78.44, "volume": 340758.0}, {"date": "2023-12-08", "close": 78.37, "volume": 822388.0}, {"date": "2023-12-11", "close": 81.32, "volume": 585301.0}, {"date": "2023-12-12", "close": 80.94, "volume": 314672.0}, {"date": "2023-12-13", "close": 81.43, "volume": 500611.0}, {"date": "2023-12-14", "close": 86.89, "volume": 569099.0}, {"date": "2023-12-15", "close": 84.97, "volume": 1009339.0}, {"date": "2023-12-18", "close": 85.5, "volume": 352521.0}, {"date": "2023-12-19", "close": 85.23, "volume": 348563.0}, {"date": "2023-12-20", "close": 81.8, "volume": 462544.0}, {"date": "2023-12-21", "close": 82.88, "volume": 404225.0}, {"date": "2023-12-22", "close": 83.74, "volume": 304460.0}, {"date": "2023-12-26", "close": 84.7, "volume": 259706.0}, {"date": "2023-12-27", "close": 83.83, "volume": 355608.0}, {"date": "2023-12-28", "close": 83.37, "volume": 277483.0}, {"date": "2023-12-29", "close": 82.11, "volume": 248899.0}, {"date": "2024-01-02", "close": 80.13, "volume": 354948.0}, {"date": "2024-01-03", "close": 78.43, "volume": 296065.0}, {"date": "2024-01-04", "close": 77.28, "volume": 407345.0}, {"date": "2024-01-05", "close": 76.38, "volume": 332958.0}, {"date": "2024-01-08", "close": 77.25, "volume": 353430.0}, {"date": "2024-01-09", "close": 77.26, "volume": 265404.0}, {"date": "2024-01-10", "close": 77.14, "volume": 348976.0}, {"date": "2024-01-11", "close": 76.89, "volume": 255871.0}, {"date": "2024-01-12", "close": 77.1, "volume": 253634.0}, {"date": "2024-01-16", "close": 77.07, "volume": 286055.0}, {"date": "2024-01-17", "close": 76.78, "volume": 406447.0}, {"date": "2024-01-18", "close": 78.2, "volume": 416001.0}, {"date": "2024-01-19", "close": 82.25, "volume": 386782.0}, {"date": "2024-01-22", "close": 82.37, "volume": 315644.0}, {"date": "2024-01-23", "close": 81.96, "volume": 418903.0}, {"date": "2024-01-24", "close": 79.46, "volume": 442853.0}, {"date": "2024-01-25", "close": 78.39, "volume": 264623.0}, {"date": "2024-01-26", "close": 77.13, "volume": 201752.0}, {"date": "2024-01-29", "close": 77.71, "volume": 247483.0}, {"date": "2024-01-30", "close": 76.03, "volume": 235834.0}, {"date": "2024-01-31", "close": 74.96, "volume": 546545.0}, {"date": "2024-02-01", "close": 75.58, "volume": 390224.0}, {"date": "2024-02-02", "close": 75.42, "volume": 501495.0}, {"date": "2024-02-05", "close": 74.42, "volume": 539954.0}, {"date": "2024-02-06", "close": 73.88, "volume": 415480.0}, {"date": "2024-02-07", "close": 75.12, "volume": 306485.0}, {"date": "2024-02-08", "close": 78.29, "volume": 619613.0}, {"date": "2024-02-09", "close": 81.54, "volume": 783326.0}, {"date": "2024-02-12", "close": 79.43, "volume": 453283.0}, {"date": "2024-02-13", "close": 72.17, "volume": 994208.0}, {"date": "2024-02-14", "close": 75.25, "volume": 522293.0}, {"date": "2024-02-15", "close": 75.65, "volume": 343046.0}, {"date": "2024-02-16", "close": 73.35, "volume": 393539.0}, {"date": "2024-02-20", "close": 72.61, "volume": 484046.0}, {"date": "2024-02-21", "close": 72.62, "volume": 364190.0}, {"date": "2024-02-22", "close": 72.31, "volume": 415746.0}, {"date": "2024-02-23", "close": 70.45, "volume": 475149.0}, {"date": "2024-02-26", "close": 71.36, "volume": 647966.0}, {"date": "2024-02-27", "close": 70.42, "volume": 546867.0}, {"date": "2024-02-28", "close": 70.43, "volume": 506441.0}, {"date": "2024-02-29", "close": 71.46, "volume": 410644.0}, {"date": "2024-03-01", "close": 72.79, "volume": 302203.0}, {"date": "2024-03-04", "close": 72.91, "volume": 309011.0}, {"date": "2024-03-05", "close": 71.54, "volume": 463462.0}, {"date": "2024-03-06", "close": 72.92, "volume": 311972.0}, {"date": "2024-03-07", "close": 76.49, "volume": 556314.0}, {"date": "2024-03-08", "close": 73.94, "volume": 301861.0}, {"date": "2024-03-11", "close": 74.31, "volume": 306217.0}, {"date": "2024-03-12", "close": 74.13, "volume": 225005.0}, {"date": "2024-03-13", "close": 72.38, "volume": 274767.0}, {"date": "2024-03-14", "close": 70.14, "volume": 386821.0}, {"date": "2024-03-15", "close": 70.08, "volume": 866748.0}, {"date": "2024-03-18", "close": 69.63, "volume": 294364.0}, {"date": "2024-03-19", "close": 69.11, "volume": 444352.0}, {"date": "2024-03-20", "close": 70.36, "volume": 467303.0}, {"date": "2024-03-21", "close": 70.55, "volume": 381716.0}, {"date": "2024-03-22", "close": 70.13, "volume": 281093.0}, {"date": "2024-03-25", "close": 70.03, "volume": 258961.0}, {"date": "2024-03-26", "close": 68.91, "volume": 298828.0}, {"date": "2024-03-27", "close": 70.61, "volume": 362594.0}, {"date": "2024-03-28", "close": 71.55, "volume": 315840.0}, {"date": "2024-04-01", "close": 70.67, "volume": 240169.0}, {"date": "2024-04-02", "close": 68.96, "volume": 430425.0}, {"date": "2024-04-03", "close": 69.52, "volume": 310460.0}, {"date": "2024-04-04", "close": 68.14, "volume": 278793.0}, {"date": "2024-04-05", "close": 68.86, "volume": 291427.0}, {"date": "2024-04-08", "close": 69.54, "volume": 199224.0}, {"date": "2024-04-09", "close": 71.67, "volume": 251096.0}, {"date": "2024-04-10", "close": 69.12, "volume": 379741.0}, {"date": "2024-04-11", "close": 70.32, "volume": 300746.0}, {"date": "2024-04-12", "close": 68.04, "volume": 311583.0}, {"date": "2024-04-15", "close": 67.18, "volume": 324896.0}, {"date": "2024-04-16", "close": 66.84, "volume": 295049.0}, {"date": "2024-04-17", "close": 65.59, "volume": 274784.0}, {"date": "2024-04-18", "close": 63.96, "volume": 325167.0}, {"date": "2024-04-19", "close": 62.89, "volume": 660042.0}, {"date": "2024-04-22", "close": 63.08, "volume": 424550.0}, {"date": "2024-04-23", "close": 64.42, "volume": 319722.0}, {"date": "2024-04-24", "close": 66.95, "volume": 572174.0}, {"date": "2024-04-25", "close": 67.26, "volume": 577679.0}, {"date": "2024-04-26", "close": 67.27, "volume": 463998.0}, {"date": "2024-04-29", "close": 67.9, "volume": 486972.0}, {"date": "2024-04-30", "close": 66.72, "volume": 620768.0}, {"date": "2024-05-01", "close": 65.75, "volume": 406457.0}, {"date": "2024-05-02", "close": 67.97, "volume": 421799.0}, {"date": "2024-05-03", "close": 68.6, "volume": 516780.0}, {"date": "2024-05-06", "close": 69.67, "volume": 330392.0}, {"date": "2024-05-07", "close": 70.17, "volume": 711599.0}, {"date": "2024-05-08", "close": 76.63, "volume": 1123696.0}, {"date": "2024-05-09", "close": 77.34, "volume": 444726.0}, {"date": "2024-05-10", "close": 75.41, "volume": 620907.0}, {"date": "2024-05-13", "close": 76.7, "volume": 489766.0}, {"date": "2024-05-14", "close": 77.36, "volume": 337222.0}, {"date": "2024-05-15", "close": 77.93, "volume": 377623.0}, {"date": "2024-05-16", "close": 77.66, "volume": 322112.0}, {"date": "2024-05-17", "close": 76.79, "volume": 303687.0}, {"date": "2024-05-20", "close": 77.78, "volume": 301232.0}, {"date": "2024-05-21", "close": 77.11, "volume": 291764.0}, {"date": "2024-05-22", "close": 78.21, "volume": 309670.0}, {"date": "2024-05-23", "close": 76.23, "volume": 342515.0}, {"date": "2024-05-24", "close": 77.19, "volume": 279495.0}, {"date": "2024-05-28", "close": 77.37, "volume": 311909.0}, {"date": "2024-05-29", "close": 75.08, "volume": 285681.0}, {"date": "2024-05-30", "close": 75.63, "volume": 210412.0}, {"date": "2024-05-31", "close": 76.01, "volume": 754869.0}, {"date": "2024-06-03", "close": 75.94, "volume": 208681.0}, {"date": "2024-06-04", "close": 72.93, "volume": 278141.0}, {"date": "2024-06-05", "close": 75.66, "volume": 190448.0}, {"date": "2024-06-06", "close": 75.59, "volume": 220873.0}, {"date": "2024-06-07", "close": 74.57, "volume": 186451.0}, {"date": "2024-06-10", "close": 74.1, "volume": 204004.0}, {"date": "2024-06-11", "close": 74.78, "volume": 264873.0}, {"date": "2024-06-12", "close": 76.0, "volume": 239934.0}, {"date": "2024-06-13", "close": 74.33, "volume": 382149.0}, {"date": "2024-06-14", "close": 73.77, "volume": 192738.0}, {"date": "2024-06-17", "close": 74.27, "volume": 221897.0}, {"date": "2024-06-18", "close": 73.52, "volume": 380704.0}, {"date": "2024-06-20", "close": 71.68, "volume": 472474.0}, {"date": "2024-06-21", "close": 71.36, "volume": 1372859.0}, {"date": "2024-06-24", "close": 70.42, "volume": 292556.0}, {"date": "2024-06-25", "close": 70.31, "volume": 461912.0}, {"date": "2024-06-26", "close": 70.27, "volume": 421301.0}, {"date": "2024-06-27", "close": 69.21, "volume": 359298.0}, {"date": "2024-06-28", "close": 70.19, "volume": 917293.0}, {"date": "2024-07-01", "close": 69.69, "volume": 382362.0}, {"date": "2024-07-02", "close": 70.56, "volume": 344619.0}, {"date": "2024-07-03", "close": 70.68, "volume": 133452.0}, {"date": "2024-07-05", "close": 70.5, "volume": 175996.0}, {"date": "2024-07-08", "close": 71.87, "volume": 168856.0}, {"date": "2024-07-09", "close": 71.69, "volume": 371343.0}, {"date": "2024-07-10", "close": 72.01, "volume": 320198.0}, {"date": "2024-07-11", "close": 74.25, "volume": 387190.0}, {"date": "2024-07-12", "close": 75.14, "volume": 308726.0}, {"date": "2024-07-15", "close": 75.47, "volume": 449158.0}, {"date": "2024-07-16", "close": 78.46, "volume": 561723.0}, {"date": "2024-07-17", "close": 75.89, "volume": 451682.0}, {"date": "2024-07-18", "close": 74.39, "volume": 273942.0}, {"date": "2024-07-19", "close": 71.86, "volume": 306700.0}, {"date": "2024-07-22", "close": 74.93, "volume": 438422.0}, {"date": "2024-07-23", "close": 74.58, "volume": 302435.0}, {"date": "2024-07-24", "close": 72.19, "volume": 462542.0}, {"date": "2024-07-25", "close": 71.22, "volume": 525006.0}, {"date": "2024-07-26", "close": 72.96, "volume": 315083.0}, {"date": "2024-07-29", "close": 73.16, "volume": 234643.0}, {"date": "2024-07-30", "close": 71.06, "volume": 267532.0}, {"date": "2024-07-31", "close": 73.04, "volume": 421994.0}, {"date": "2024-08-01", "close": 68.31, "volume": 472149.0}, {"date": "2024-08-02", "close": 66.21, "volume": 745995.0}, {"date": "2024-08-05", "close": 64.68, "volume": 566849.0}, {"date": "2024-08-06", "close": 64.27, "volume": 728710.0}, {"date": "2024-08-07", "close": 59.78, "volume": 1093142.0}, {"date": "2024-08-08", "close": 60.92, "volume": 543530.0}, {"date": "2024-08-09", "close": 60.36, "volume": 465216.0}, {"date": "2024-08-12", "close": 60.41, "volume": 639478.0}, {"date": "2024-08-13", "close": 61.18, "volume": 1088618.0}, {"date": "2024-08-14", "close": 59.65, "volume": 342271.0}, {"date": "2024-08-15", "close": 65.16, "volume": 650394.0}, {"date": "2024-08-16", "close": 66.02, "volume": 478751.0}, {"date": "2024-08-19", "close": 65.72, "volume": 226194.0}, {"date": "2024-08-20", "close": 64.48, "volume": 188951.0}, {"date": "2024-08-21", "close": 66.95, "volume": 255731.0}, {"date": "2024-08-22", "close": 65.39, "volume": 284242.0}, {"date": "2024-08-23", "close": 67.9, "volume": 343672.0}, {"date": "2024-08-26", "close": 66.41, "volume": 268879.0}, {"date": "2024-08-27", "close": 65.15, "volume": 501740.0}, {"date": "2024-08-28", "close": 63.82, "volume": 321532.0}, {"date": "2024-08-29", "close": 66.41, "volume": 581988.0}, {"date": "2024-08-30", "close": 67.1, "volume": 1026856.0}, {"date": "2024-09-03", "close": 62.17, "volume": 490591.0}, {"date": "2024-09-04", "close": 60.98, "volume": 581662.0}, {"date": "2024-09-05", "close": 59.67, "volume": 499124.0}, {"date": "2024-09-06", "close": 58.18, "volume": 455594.0}, {"date": "2024-09-09", "close": 57.86, "volume": 472796.0}, {"date": "2024-09-10", "close": 57.92, "volume": 351284.0}, {"date": "2024-09-11", "close": 58.74, "volume": 328730.0}, {"date": "2024-09-12", "close": 58.23, "volume": 482939.0}, {"date": "2024-09-13", "close": 59.65, "volume": 280488.0}, {"date": "2024-09-16", "close": 58.58, "volume": 565669.0}, {"date": "2024-09-17", "close": 59.04, "volume": 260428.0}, {"date": "2024-09-18", "close": 59.5, "volume": 416072.0}, {"date": "2024-09-19", "close": 61.46, "volume": 336160.0}, {"date": "2024-09-20", "close": 59.65, "volume": 1855344.0}, {"date": "2024-09-23", "close": 60.58, "volume": 447348.0}, {"date": "2024-09-24", "close": 61.77, "volume": 358829.0}, {"date": "2024-09-25", "close": 60.48, "volume": 469381.0}, {"date": "2024-09-26", "close": 63.38, "volume": 471226.0}, {"date": "2024-09-27", "close": 63.57, "volume": 315842.0}, {"date": "2024-09-30", "close": 64.12, "volume": 499736.0}, {"date": "2024-10-01", "close": 62.26, "volume": 376200.0}, {"date": "2024-10-02", "close": 63.34, "volume": 247555.0}, {"date": "2024-10-03", "close": 62.49, "volume": 234632.0}, {"date": "2024-10-04", "close": 63.14, "volume": 243366.0}, {"date": "2024-10-07", "close": 62.69, "volume": 194534.0}, {"date": "2024-10-08", "close": 62.25, "volume": 179498.0}, {"date": "2024-10-09", "close": 63.19, "volume": 189259.0}, {"date": "2024-10-10", "close": 62.39, "volume": 277694.0}, {"date": "2024-10-11", "close": 63.78, "volume": 214672.0}, {"date": "2024-10-14", "close": 64.95, "volume": 256564.0}, {"date": "2024-10-15", "close": 63.04, "volume": 312858.0}, {"date": "2024-10-16", "close": 63.69, "volume": 224102.0}, {"date": "2024-10-17", "close": 64.56, "volume": 334406.0}, {"date": "2024-10-18", "close": 64.08, "volume": 228836.0}, {"date": "2024-10-21", "close": 63.04, "volume": 214709.0}, {"date": "2024-10-22", "close": 62.36, "volume": 239992.0}, {"date": "2024-10-23", "close": 62.1, "volume": 206829.0}, {"date": "2024-10-24", "close": 62.42, "volume": 295660.0}, {"date": "2024-10-25", "close": 62.95, "volume": 519590.0}, {"date": "2024-10-28", "close": 64.81, "volume": 316391.0}, {"date": "2024-10-29", "close": 65.58, "volume": 294971.0}, {"date": "2024-10-30", "close": 63.09, "volume": 217861.0}, {"date": "2024-10-31", "close": 60.43, "volume": 334568.0}, {"date": "2024-11-01", "close": 62.83, "volume": 360825.0}, {"date": "2024-11-04", "close": 63.48, "volume": 432247.0}, {"date": "2024-11-05", "close": 64.58, "volume": 594163.0}, {"date": "2024-11-06", "close": 66.43, "volume": 892525.0}, {"date": "2024-11-07", "close": 65.38, "volume": 744641.0}, {"date": "2024-11-08", "close": 66.31, "volume": 535878.0}, {"date": "2024-11-11", "close": 65.06, "volume": 429072.0}, {"date": "2024-11-12", "close": 63.98, "volume": 412201.0}, {"date": "2024-11-13", "close": 63.33, "volume": 506634.0}, {"date": "2024-11-14", "close": 62.11, "volume": 505995.0}, {"date": "2024-11-15", "close": 60.04, "volume": 350188.0}, {"date": "2024-11-18", "close": 60.59, "volume": 362704.0}, {"date": "2024-11-19", "close": 60.46, "volume": 290239.0}, {"date": "2024-11-20", "close": 61.135, "volume": 273742.0}, {"date": "2024-11-21", "close": 62.41, "volume": 272693.0}, {"date": "2024-11-22", "close": 63.68, "volume": 250159.0}, {"date": "2024-11-25", "close": 68.05, "volume": 793331.0}, {"date": "2024-11-26", "close": 65.66, "volume": 505183.0}, {"date": "2024-11-27", "close": 64.77, "volume": 294977.0}, {"date": "2024-11-29", "close": 65.51, "volume": 225952.0}, {"date": "2024-12-02", "close": 67.13, "volume": 303044.0}, {"date": "2024-12-03", "close": 66.09, "volume": 391955.0}, {"date": "2024-12-04", "close": 63.89, "volume": 429837.0}, {"date": "2024-12-05", "close": 62.67, "volume": 351591.0}, {"date": "2024-12-06", "close": 63.14, "volume": 309131.0}, {"date": "2024-12-09", "close": 66.33, "volume": 265648.0}, {"date": "2024-12-10", "close": 65.03, "volume": 279005.0}, {"date": "2024-12-11", "close": 65.43, "volume": 252222.0}, {"date": "2024-12-12", "close": 65.82, "volume": 365339.0}, {"date": "2024-12-13", "close": 64.73, "volume": 448924.0}, {"date": "2024-12-16", "close": 64.79, "volume": 344228.0}, {"date": "2024-12-17", "close": 65.06, "volume": 283208.0}, {"date": "2024-12-18", "close": 62.42, "volume": 559186.0}, {"date": "2024-12-19", "close": 61.22, "volume": 419497.0}, {"date": "2024-12-20", "close": 61.7, "volume": 1077524.0}, {"date": "2024-12-23", "close": 62.41, "volume": 287401.0}, {"date": "2024-12-24", "close": 63.17, "volume": 92557.0}, {"date": "2024-12-26", "close": 63.8, "volume": 149642.0}, {"date": "2024-12-27", "close": 63.0, "volume": 172462.0}, {"date": "2024-12-30", "close": 61.8, "volume": 200242.0}, {"date": "2024-12-31", "close": 61.7, "volume": 347800.0}, {"date": "2025-01-02", "close": 60.75, "volume": 620630.0}, {"date": "2025-01-03", "close": 61.74, "volume": 255222.0}, {"date": "2025-01-06", "close": 63.33, "volume": 299080.0}, {"date": "2025-01-07", "close": 62.56, "volume": 377347.0}, {"date": "2025-01-08", "close": 61.36, "volume": 431779.0}, {"date": "2025-01-10", "close": 59.88, "volume": 328029.0}, {"date": "2025-01-13", "close": 60.1, "volume": 434782.0}, {"date": "2025-01-14", "close": 61.63, "volume": 413147.0}, {"date": "2025-01-15", "close": 62.65, "volume": 393734.0}, {"date": "2025-01-16", "close": 60.9, "volume": 453416.0}, {"date": "2025-01-17", "close": 62.22, "volume": 545637.0}, {"date": "2025-01-21", "close": 63.25, "volume": 405939.0}, {"date": "2025-01-22", "close": 62.93, "volume": 409013.0}, {"date": "2025-01-23", "close": 62.94, "volume": 443362.0}, {"date": "2025-01-24", "close": 61.93, "volume": 499929.0}, {"date": "2025-01-27", "close": 60.99, "volume": 504302.0}, {"date": "2025-01-28", "close": 58.86, "volume": 458140.0}, {"date": "2025-01-29", "close": 59.11, "volume": 379619.0}, {"date": "2025-01-30", "close": 60.05, "volume": 347964.0}, {"date": "2025-01-31", "close": 62.32, "volume": 783737.0}, {"date": "2025-02-03", "close": 60.37, "volume": 396592.0}, {"date": "2025-02-04", "close": 61.21, "volume": 408893.0}, {"date": "2025-02-05", "close": 62.5, "volume": 340297.0}, {"date": "2025-02-06", "close": 60.75, "volume": 644494.0}, {"date": "2025-02-07", "close": 59.68, "volume": 948410.0}, {"date": "2025-02-10", "close": 57.86, "volume": 646325.0}, {"date": "2025-02-11", "close": 58.34, "volume": 369370.0}, {"date": "2025-02-12", "close": 59.09, "volume": 342467.0}, {"date": "2025-02-13", "close": 59.77, "volume": 236900.0}, {"date": "2025-02-14", "close": 59.58, "volume": 301361.0}, {"date": "2025-02-18", "close": 61.81, "volume": 456091.0}, {"date": "2025-02-19", "close": 64.48, "volume": 685610.0}, {"date": "2025-02-20", "close": 66.7, "volume": 954359.0}, {"date": "2025-02-21", "close": 64.76, "volume": 1319762.0}, {"date": "2025-02-24", "close": 64.89, "volume": 650673.0}, {"date": "2025-02-25", "close": 63.57, "volume": 798176.0}, {"date": "2025-02-26", "close": 64.35, "volume": 577025.0}, {"date": "2025-02-27", "close": 60.6, "volume": 677316.0}, {"date": "2025-02-28", "close": 60.8, "volume": 466031.0}, {"date": "2025-03-03", "close": 58.43, "volume": 468706.0}, {"date": "2025-03-04", "close": 58.84, "volume": 718963.0}, {"date": "2025-03-05", "close": 59.45, "volume": 578232.0}, {"date": "2025-03-06", "close": 59.67, "volume": 290269.0}, {"date": "2025-03-07", "close": 62.78, "volume": 548132.0}, {"date": "2025-03-10", "close": 59.37, "volume": 746995.0}, {"date": "2025-03-11", "close": 55.46, "volume": 786463.0}, {"date": "2025-03-12", "close": 56.62, "volume": 537426.0}, {"date": "2025-03-13", "close": 56.09, "volume": 742909.0}, {"date": "2025-03-14", "close": 57.25, "volume": 585461.0}, {"date": "2025-03-17", "close": 57.72, "volume": 421911.0}, {"date": "2025-03-18", "close": 57.27, "volume": 344157.0}, {"date": "2025-03-19", "close": 57.16, "volume": 328590.0}, {"date": "2025-03-20", "close": 55.59, "volume": 466677.0}, {"date": "2025-03-21", "close": 54.88, "volume": 808101.0}, {"date": "2025-03-24", "close": 56.45, "volume": 345555.0}, {"date": "2025-03-25", "close": 55.74, "volume": 307473.0}, {"date": "2025-03-26", "close": 55.35, "volume": 258523.0}, {"date": "2025-03-27", "close": 54.55, "volume": 443124.0}, {"date": "2025-03-28", "close": 50.98, "volume": 544662.0}, {"date": "2025-03-31", "close": 50.5, "volume": 808892.0}, {"date": "2025-04-01", "close": 51.24, "volume": 753219.0}, {"date": "2025-04-02", "close": 51.32, "volume": 517133.0}, {"date": "2025-04-03", "close": 44.9, "volume": 782751.0}, {"date": "2025-04-04", "close": 43.68, "volume": 1337835.0}, {"date": "2025-04-07", "close": 43.28, "volume": 1535149.0}, {"date": "2025-04-08", "close": 42.13, "volume": 1104181.0}, {"date": "2025-04-09", "close": 48.33, "volume": 979545.0}, {"date": "2025-04-10", "close": 44.61, "volume": 619036.0}, {"date": "2025-04-11", "close": 45.09, "volume": 627222.0}, {"date": "2025-04-14", "close": 45.99, "volume": 640510.0}, {"date": "2025-04-15", "close": 45.56, "volume": 436650.0}, {"date": "2025-04-16", "close": 44.92, "volume": 383055.0}, {"date": "2025-04-17", "close": 45.41, "volume": 380096.0}, {"date": "2025-04-21", "close": 46.26, "volume": 477555.0}, {"date": "2025-04-22", "close": 46.24, "volume": 510995.0}, {"date": "2025-04-23", "close": 47.16, "volume": 407290.0}, {"date": "2025-04-24", "close": 50.19, "volume": 510521.0}, {"date": "2025-04-25", "close": 50.68, "volume": 403880.0}, {"date": "2025-04-28", "close": 50.47, "volume": 477169.0}, {"date": "2025-04-29", "close": 49.19, "volume": 450212.0}, {"date": "2025-04-30", "close": 49.12, "volume": 647942.0}, {"date": "2025-05-01", "close": 49.26, "volume": 813150.0}, {"date": "2025-05-02", "close": 51.13, "volume": 407014.0}, {"date": "2025-05-05", "close": 50.54, "volume": 448992.0}, {"date": "2025-05-06", "close": 50.1, "volume": 401683.0}, {"date": "2025-05-07", "close": 50.33, "volume": 403883.0}, {"date": "2025-05-08", "close": 51.74, "volume": 399650.0}, {"date": "2025-05-09", "close": 54.11, "volume": 802192.0}, {"date": "2025-05-12", "close": 59.01, "volume": 1041534.0}, {"date": "2025-05-13", "close": 55.35, "volume": 1188236.0}, {"date": "2025-05-14", "close": 54.82, "volume": 795267.0}, {"date": "2025-05-15", "close": 54.26, "volume": 524331.0}, {"date": "2025-05-16", "close": 53.97, "volume": 641359.0}, {"date": "2025-05-19", "close": 52.58, "volume": 436235.0}, {"date": "2025-05-20", "close": 52.83, "volume": 376769.0}, {"date": "2025-05-21", "close": 51.19, "volume": 400543.0}, {"date": "2025-05-22", "close": 50.51, "volume": 419190.0}, {"date": "2025-05-23", "close": 49.86, "volume": 479531.0}, {"date": "2025-05-27", "close": 51.18, "volume": 435713.0}, {"date": "2025-05-28", "close": 49.94, "volume": 372171.0}, {"date": "2025-05-29", "close": 50.64, "volume": 355799.0}, {"date": "2025-05-30", "close": 49.73, "volume": 861513.0}, {"date": "2025-06-02", "close": 49.71, "volume": 685924.0}, {"date": "2025-06-03", "close": 50.92, "volume": 1238607.0}, {"date": "2025-06-04", "close": 54.55, "volume": 1023724.0}, {"date": "2025-06-05", "close": 53.76, "volume": 530892.0}, {"date": "2025-06-06", "close": 54.74, "volume": 463776.0}, {"date": "2025-06-09", "close": 56.85, "volume": 418180.0}, {"date": "2025-06-10", "close": 58.03, "volume": 430333.0}, {"date": "2025-06-11", "close": 57.79, "volume": 308616.0}, {"date": "2025-06-12", "close": 57.62, "volume": 310153.0}, {"date": "2025-06-13", "close": 55.13, "volume": 369833.0}, {"date": "2025-06-16", "close": 56.69, "volume": 379479.0}, {"date": "2025-06-17", "close": 54.45, "volume": 552982.0}, {"date": "2025-06-18", "close": 54.04, "volume": 647860.0}, {"date": "2025-06-20", "close": 53.49, "volume": 836195.0}, {"date": "2025-06-23", "close": 54.87, "volume": 401341.0}, {"date": "2025-06-24", "close": 55.96, "volume": 305383.0}, {"date": "2025-06-25", "close": 55.99, "volume": 264545.0}, {"date": "2025-06-26", "close": 56.45, "volume": 238573.0}, {"date": "2025-06-27", "close": 55.75, "volume": 473239.0}, {"date": "2025-06-30", "close": 55.9, "volume": 374193.0}, {"date": "2025-07-01", "close": 57.58, "volume": 515541.0}, {"date": "2025-07-02", "close": 59.17, "volume": 394646.0}, {"date": "2025-07-03", "close": 59.54, "volume": 208286.0}, {"date": "2025-07-07", "close": 56.45, "volume": 412397.0}, {"date": "2025-07-08", "close": 58.26, "volume": 519424.0}, {"date": "2025-07-09", "close": 58.08, "volume": 384959.0}, {"date": "2025-07-10", "close": 58.7, "volume": 370972.0}, {"date": "2025-07-11", "close": 58.04, "volume": 345749.0}, {"date": "2025-07-14", "close": 56.66, "volume": 271492.0}, {"date": "2025-07-15", "close": 54.05, "volume": 482539.0}, {"date": "2025-07-16", "close": 53.7, "volume": 616682.0}, {"date": "2025-07-17", "close": 54.16, "volume": 333092.0}, {"date": "2025-07-18", "close": 54.25, "volume": 350385.0}, {"date": "2025-07-21", "close": 54.32, "volume": 291415.0}, {"date": "2025-07-22", "close": 54.01, "volume": 368904.0}, {"date": "2025-07-23", "close": 53.0, "volume": 314320.0}, {"date": "2025-07-24", "close": 52.42, "volume": 425683.0}, {"date": "2025-07-25", "close": 52.01, "volume": 261230.0}, {"date": "2025-07-28", "close": 52.48, "volume": 411581.0}, {"date": "2025-07-29", "close": 50.74, "volume": 714272.0}, {"date": "2025-07-30", "close": 49.66, "volume": 1026357.0}, {"date": "2025-07-31", "close": 48.52, "volume": 816535.0}, {"date": "2025-08-01", "close": 47.63, "volume": 681879.0}, {"date": "2025-08-04", "close": 49.37, "volume": 655270.0}, {"date": "2025-08-05", "close": 48.29, "volume": 680220.0}, {"date": "2025-08-06", "close": 47.49, "volume": 590216.0}, {"date": "2025-08-07", "close": 43.13, "volume": 1660733.0}, {"date": "2025-08-08", "close": 44.18, "volume": 859547.0}, {"date": "2025-08-11", "close": 43.84, "volume": 1060975.0}, {"date": "2025-08-12", "close": 46.22, "volume": 853114.0}, {"date": "2025-08-13", "close": 48.44, "volume": 650341.0}, {"date": "2025-08-14", "close": 47.26, "volume": 474916.0}, {"date": "2025-08-15", "close": 46.3, "volume": 518595.0}, {"date": "2025-08-18", "close": 46.26, "volume": 449090.0}, {"date": "2025-08-19", "close": 46.51, "volume": 651198.0}, {"date": "2025-08-20", "close": 45.6, "volume": 619210.0}, {"date": "2025-08-21", "close": 45.05, "volume": 666321.0}, {"date": "2025-08-22", "close": 47.42, "volume": 552429.0}, {"date": "2025-08-25", "close": 46.51, "volume": 422454.0}, {"date": "2025-08-26", "close": 46.1, "volume": 535107.0}, {"date": "2025-08-27", "close": 46.73, "volume": 539972.0}, {"date": "2025-08-28", "close": 46.34, "volume": 407071.0}, {"date": "2025-08-29", "close": 45.1, "volume": 442678.0}, {"date": "2025-09-02", "close": 44.54, "volume": 625169.0}, {"date": "2025-09-03", "close": 43.91, "volume": 507081.0}, {"date": "2025-09-04", "close": 44.73, "volume": 618560.0}, {"date": "2025-09-05", "close": 44.91, "volume": 423438.0}, {"date": "2025-09-08", "close": 44.99, "volume": 508695.0}, {"date": "2025-09-09", "close": 44.67, "volume": 427258.0}, {"date": "2025-09-10", "close": 44.48, "volume": 674717.0}, {"date": "2025-09-11", "close": 45.62, "volume": 771413.0}, {"date": "2025-09-12", "close": 44.16, "volume": 587603.0}, {"date": "2025-09-15", "close": 44.87, "volume": 732034.0}, {"date": "2025-09-16", "close": 45.13, "volume": 536349.0}, {"date": "2025-09-17", "close": 44.59, "volume": 442971.0}, {"date": "2025-09-18", "close": 45.57, "volume": 575585.0}, {"date": "2025-09-19", "close": 42.95, "volume": 1668497.0}, {"date": "2025-09-22", "close": 43.05, "volume": 610082.0}, {"date": "2025-09-23", "close": 41.54, "volume": 725322.0}, {"date": "2025-09-24", "close": 40.81, "volume": 555121.0}, {"date": "2025-09-25", "close": 39.62, "volume": 838810.0}, {"date": "2025-09-26", "close": 40.02, "volume": 651297.0}, {"date": "2025-09-29", "close": 39.37, "volume": 480639.0}, {"date": "2025-09-30", "close": 40.21, "volume": 760034.0}, {"date": "2025-10-01", "close": 38.78, "volume": 979873.0}, {"date": "2025-10-02", "close": 38.93, "volume": 704861.0}, {"date": "2025-10-03", "close": 38.6, "volume": 619955.0}, {"date": "2025-10-06", "close": 39.04, "volume": 670344.0}, {"date": "2025-10-07", "close": 37.71, "volume": 709518.0}, {"date": "2025-10-08", "close": 38.43, "volume": 450250.0}, {"date": "2025-10-09", "close": 37.51, "volume": 539243.0}, {"date": "2025-10-10", "close": 34.64, "volume": 1566249.0}, {"date": "2025-10-13", "close": 43.15, "volume": 7338226.0}, {"date": "2025-10-14", "close": 47.03, "volume": 7570649.0}, {"date": "2025-10-15", "close": 48.83, "volume": 3329688.0}, {"date": "2025-10-16", "close": 47.03, "volume": 1993303.0}, {"date": "2025-10-17", "close": 45.48, "volume": 1272814.0}, {"date": "2025-10-20", "close": 45.3, "volume": 1220438.0}, {"date": "2025-10-21", "close": 44.695, "volume": 1252980.0}, {"date": "2025-10-22", "close": 42.39, "volume": 1251471.0}, {"date": "2025-10-23", "close": 43.7, "volume": 767833.0}, {"date": "2025-10-24", "close": 43.01, "volume": 748376.0}, {"date": "2025-10-27", "close": 43.04, "volume": 1013598.0}, {"date": "2025-10-28", "close": 42.66, "volume": 817084.0}, {"date": "2025-10-29", "close": 41.49, "volume": 942823.0}, {"date": "2025-10-30", "close": 40.87, "volume": 886380.0}, {"date": "2025-10-31", "close": 41.89, "volume": 1354776.0}, {"date": "2025-11-03", "close": 41.62, "volume": 787804.0}, {"date": "2025-11-04", "close": 38.96, "volume": 1075221.0}, {"date": "2025-11-05", "close": 39.59, "volume": 1764038.0}, {"date": "2025-11-06", "close": 36.52, "volume": 1339919.0}, {"date": "2025-11-07", "close": 35.3, "volume": 1224912.0}, {"date": "2025-11-10", "close": 35.68, "volume": 900301.0}, {"date": "2025-11-11", "close": 35.39, "volume": 711191.0}, {"date": "2025-11-12", "close": 35.66, "volume": 783407.0}, {"date": "2025-11-13", "close": 34.75, "volume": 825669.0}, {"date": "2025-11-14", "close": 34.6, "volume": 677000.0}, {"date": "2025-11-17", "close": 32.29, "volume": 1040019.0}, {"date": "2025-11-18", "close": 31.83, "volume": 1256222.0}, {"date": "2025-11-19", "close": 31.59, "volume": 737921.0}, {"date": "2025-11-20", "close": 30.92, "volume": 857176.0}, {"date": "2025-11-21", "close": 33.06, "volume": 1284889.0}, {"date": "2025-11-24", "close": 33.22, "volume": 948181.0}, {"date": "2025-11-25", "close": 33.51, "volume": 527658.0}, {"date": "2025-11-26", "close": 33.73, "volume": 889248.0}, {"date": "2025-11-28", "close": 33.6, "volume": 333733.0}, {"date": "2025-12-01", "close": 33.69, "volume": 851120.0}, {"date": "2025-12-02", "close": 34.56, "volume": 673624.0}, {"date": "2025-12-03", "close": 36.19, "volume": 784220.0}, {"date": "2025-12-04", "close": 36.58, "volume": 637762.0}, {"date": "2025-12-05", "close": 36.51, "volume": 1039275.0}, {"date": "2025-12-08", "close": 37.24, "volume": 931487.0}, {"date": "2025-12-09", "close": 36.37, "volume": 1110741.0}, {"date": "2025-12-10", "close": 37.55, "volume": 1040605.0}, {"date": "2025-12-11", "close": 37.35, "volume": 724116.0}, {"date": "2025-12-12", "close": 36.47, "volume": 770015.0}, {"date": "2025-12-15", "close": 36.34, "volume": 707164.0}, {"date": "2025-12-16", "close": 36.14, "volume": 887385.0}, {"date": "2025-12-17", "close": 36.1, "volume": 1007794.0}, {"date": "2025-12-18", "close": 36.17, "volume": 848301.0}, {"date": "2025-12-19", "close": 36.58, "volume": 10008020.0}, {"date": "2025-12-22", "close": 37.03, "volume": 895868.0}, {"date": "2025-12-23", "close": 37.06, "volume": 854112.0}, {"date": "2025-12-24", "close": 37.16, "volume": 290783.0}, {"date": "2025-12-26", "close": 37.3, "volume": 470403.0}, {"date": "2025-12-29", "close": 35.9, "volume": 1175726.0}, {"date": "2025-12-30", "close": 35.99, "volume": 822959.0}, {"date": "2025-12-31", "close": 35.54, "volume": 532479.0}, {"date": "2026-01-02", "close": 37.3, "volume": 960296.0}, {"date": "2026-01-05", "close": 37.72, "volume": 1135021.0}, {"date": "2026-01-06", "close": 39.68, "volume": 1202143.0}, {"date": "2026-01-07", "close": 40.44, "volume": 1133080.0}, {"date": "2026-01-08", "close": 40.81, "volume": 732987.0}, {"date": "2026-01-09", "close": 41.51, "volume": 706917.0}, {"date": "2026-01-12", "close": 41.54, "volume": 685735.0}, {"date": "2026-01-13", "close": 40.9, "volume": 675380.0}, {"date": "2026-01-14", "close": 42.1, "volume": 646945.0}, {"date": "2026-01-15", "close": 43.48, "volume": 1047331.0}, {"date": "2026-01-16", "close": 43.32, "volume": 1174112.0}, {"date": "2026-01-20", "close": 42.9, "volume": 853187.0}, {"date": "2026-01-21", "close": 45.65, "volume": 951546.0}, {"date": "2026-01-22", "close": 45.48, "volume": 855786.0}, {"date": "2026-01-23", "close": 44.49, "volume": 827058.0}, {"date": "2026-01-26", "close": 44.27, "volume": 792536.0}, {"date": "2026-01-27", "close": 45.92, "volume": 710366.0}, {"date": "2026-01-28", "close": 46.77, "volume": 1236827.0}, {"date": "2026-01-29", "close": 47.12, "volume": 859737.0}, {"date": "2026-01-30", "close": 45.94, "volume": 1082575.0}, {"date": "2026-02-02", "close": 46.52, "volume": 787012.0}, {"date": "2026-02-03", "close": 45.24, "volume": 1169686.0}, {"date": "2026-02-04", "close": 47.25, "volume": 1134052.0}, {"date": "2026-02-05", "close": 47.2, "volume": 1102385.0}, {"date": "2026-02-06", "close": 47.34, "volume": 1855428.0}, {"date": "2026-02-09", "close": 45.79, "volume": 1108097.0}, {"date": "2026-02-10", "close": 45.66, "volume": 1223258.0}, {"date": "2026-02-11", "close": 48.27, "volume": 704249.0}, {"date": "2026-02-12", "close": 46.69, "volume": 931972.0}, {"date": "2026-02-13", "close": 47.21, "volume": 457226.0}, {"date": "2026-02-17", "close": 45.73, "volume": 694468.0}, {"date": "2026-02-18", "close": 45.93, "volume": 639453.0}, {"date": "2026-02-19", "close": 45.67, "volume": 568646.0}, {"date": "2026-02-20", "close": 45.51, "volume": 592681.0}, {"date": "2026-02-23", "close": 45.57, "volume": 912955.0}, {"date": "2026-02-24", "close": 47.08, "volume": 678269.0}, {"date": "2026-02-25", "close": 48.66, "volume": 713942.0}, {"date": "2026-02-26", "close": 48.46, "volume": 811082.0}, {"date": "2026-02-27", "close": 47.92, "volume": 902246.0}, {"date": "2026-03-02", "close": 50.24, "volume": 1464108.0}, {"date": "2026-03-03", "close": 48.0, "volume": 1591857.0}, {"date": "2026-03-04", "close": 46.97, "volume": 1216894.0}, {"date": "2026-03-05", "close": 47.81, "volume": 779814.0}, {"date": "2026-03-06", "close": 46.06, "volume": 1359309.0}, {"date": "2026-03-09", "close": 47.15, "volume": 810358.0}, {"date": "2026-03-10", "close": 45.07, "volume": 934495.0}, {"date": "2026-03-11", "close": 46.85, "volume": 543870.0}, {"date": "2026-03-12", "close": 46.35, "volume": 759736.0}, {"date": "2026-03-13", "close": 47.45, "volume": 817213.0}, {"date": "2026-03-16", "close": 46.77, "volume": 2180088.0}, {"date": "2026-03-17", "close": 47.63, "volume": 676068.0}, {"date": "2026-03-18", "close": 46.08, "volume": 640784.0}, {"date": "2026-03-19", "close": 46.63, "volume": 804083.0}, {"date": "2026-03-20", "close": 46.45, "volume": 1504901.0}, {"date": "2026-03-23", "close": 47.58, "volume": 677137.0}, {"date": "2026-03-24", "close": 50.81, "volume": 1050394.0}, {"date": "2026-03-25", "close": 51.99, "volume": 638961.0}, {"date": "2026-03-26", "close": 50.05, "volume": 1134842.0}, {"date": "2026-03-27", "close": 49.5, "volume": 687025.0}, {"date": "2026-03-30", "close": 47.88, "volume": 642378.0}, {"date": "2026-03-31", "close": 51.2, "volume": 914757.0}, {"date": "2026-04-01", "close": 52.37, "volume": 787654.0}, {"date": "2026-04-02", "close": 52.37, "volume": 799844.0}, {"date": "2026-04-06", "close": 51.44, "volume": 804880.0}, {"date": "2026-04-07", "close": 51.61, "volume": 626365.0}, {"date": "2026-04-08", "close": 53.89, "volume": 775489.0}, {"date": "2026-04-09", "close": 54.54, "volume": 647008.0}, {"date": "2026-04-10", "close": 54.53, "volume": 579368.0}, {"date": "2026-04-13", "close": 53.38, "volume": 813842.0}, {"date": "2026-04-14", "close": 54.03, "volume": 511096.0}, {"date": "2026-04-15", "close": 54.87, "volume": 497622.0}, {"date": "2026-04-16", "close": 56.05, "volume": 657488.0}, {"date": "2026-04-17", "close": 58.65, "volume": 777576.0}, {"date": "2026-04-20", "close": 61.83, "volume": 1250506.0}, {"date": "2026-04-21", "close": 67.37, "volume": 2121765.0}, {"date": "2026-04-22", "close": 71.73, "volume": 2694805.0}, {"date": "2026-04-23", "close": 72.63, "volume": 1280229.0}, {"date": "2026-04-24", "close": 73.54, "volume": 1274726.0}, {"date": "2026-04-27", "close": 70.62, "volume": 926210.0}, {"date": "2026-04-28", "close": 66.02, "volume": 1479865.0}, {"date": "2026-04-29", "close": 69.69, "volume": 1317868.0}, {"date": "2026-04-30", "close": 72.71, "volume": 1271546.0}, {"date": "2026-05-01", "close": 73.32, "volume": 747355.0}, {"date": "2026-05-04", "close": 72.85, "volume": 1969347.0}, {"date": "2026-05-05", "close": 77.08, "volume": 997149.0}, {"date": "2026-05-06", "close": 78.23, "volume": 1234691.0}, {"date": "2026-05-07", "close": 71.83, "volume": 1756899.0}, {"date": "2026-05-08", "close": 73.28, "volume": 1563525.0}, {"date": "2026-05-11", "close": 74.34, "volume": 1527856.0}, {"date": "2026-05-12", "close": 70.91, "volume": 987617.0}, {"date": "2026-05-13", "close": 71.15, "volume": 1303595.0}, {"date": "2026-05-14", "close": 71.67, "volume": 951862.0}, {"date": "2026-05-15", "close": 73.24, "volume": 1413500.0}, {"date": "2026-05-18", "close": 67.62, "volume": 1287950.0}, {"date": "2026-05-19", "close": 68.28, "volume": 964730.0}, {"date": "2026-05-20", "close": 69.13, "volume": 1002927.0}, {"date": "2026-05-21", "close": 70.48, "volume": 1035302.0}, {"date": "2026-05-22", "close": 70.85, "volume": 1163394.0}, {"date": "2026-05-26", "close": 84.09, "volume": 3881219.0}, {"date": "2026-05-27", "close": 86.9, "volume": 2855037.0}, {"date": "2026-05-28", "close": 87.07, "volume": 1775561.0}, {"date": "2026-05-29", "close": 84.0, "volume": 1899503.0}, {"date": "2026-06-01", "close": 81.91, "volume": 991012.0}, {"date": "2026-06-02", "close": 84.19, "volume": 1169956.0}, {"date": "2026-06-03", "close": 84.99, "volume": 991577.0}, {"date": "2026-06-04", "close": 85.3, "volume": 810194.0}, {"date": "2026-06-05", "close": 77.02, "volume": 1461117.0}, {"date": "2026-06-08", "close": 76.68, "volume": 1153457.0}, {"date": "2026-06-09", "close": 74.71, "volume": 1414631.0}, {"date": "2026-06-10", "close": 74.63, "volume": 1462133.0}, {"date": "2026-06-11", "close": 77.76, "volume": 694845.0}, {"date": "2026-06-12", "close": 78.38, "volume": 1109526.0}, {"date": "2026-06-15", "close": 83.31, "volume": 885881.0}, {"date": "2026-06-16", "close": 79.33, "volume": 562095.0}, {"date": "2026-06-17", "close": 80.73, "volume": 852006.0}, {"date": "2026-06-18", "close": 87.11, "volume": 1650981.0}, {"date": "2026-06-22", "close": 87.35, "volume": 1111272.0}, {"date": "2026-06-23", "close": 80.57, "volume": 1085093.0}, {"date": "2026-06-24", "close": 81.86, "volume": 977859.0}, {"date": "2026-06-25", "close": 84.81, "volume": 1014579.0}, {"date": "2026-06-26", "close": 79.37, "volume": 2544746.0}, {"date": "2026-06-29", "close": 78.96, "volume": 879672.0}, {"date": "2026-06-30", "close": 83.76, "volume": 858447.0}, {"date": "2026-07-01", "close": 80.27, "volume": 512100.0}, {"date": "2026-07-02", "close": 72.99, "volume": 1343251.0}, {"date": "2026-07-06", "close": 73.06, "volume": 618139.0}, {"date": "2026-07-07", "close": 66.835, "volume": 1107707.0}, {"date": "2026-07-08", "close": 66.46, "volume": 944195.0}, {"date": "2026-07-09", "close": 70.83, "volume": 660528.0}, {"date": "2026-07-10", "close": 72.07, "volume": 452797.0}, {"date": "2026-07-13", "close": 69.44, "volume": 586556.0}, {"date": "2026-07-14", "close": 70.76, "volume": 838201.0}, {"date": "2026-07-15", "close": 71.02, "volume": 954737.0}, {"date": "2026-07-16", "close": 69.84, "volume": 1045078.0}, {"date": "2026-07-17", "close": 70.45, "volume": 741821.0}, {"date": "2026-07-20", "close": 71.15, "volume": 497714.0}, {"date": "2026-07-21", "close": 74.39, "volume": 539844.0}, {"date": "2026-07-22", "close": 72.49, "volume": 507135.0}, {"date": "2026-07-23", "close": 70.87, "volume": 494261.0}, {"date": "2026-07-24", "close": 63.46, "volume": 677682.0}, {"date": "2026-07-27", "close": 63.41, "volume": 937979.0}, {"date": "2026-07-28", "close": 59.2, "volume": 717235.0}, {"date": "2026-07-29", "close": 56.57, "volume": 744285.0}, {"date": "2026-07-30", "close": 60.87, "volume": 697547.0}, {"date": "2026-07-31", "close": 60.71, "volume": 578471.0}, {"date": "2026-08-03", "close": 60.4, "volume": 685257.0}, {"date": "2026-08-04", "close": 64.57, "volume": 741905.0}, {"date": "2026-08-05", "close": 61.95, "volume": 797264.0}, {"date": "2026-08-06", "close": 58.98, "volume": 852636.0}, {"date": "2026-08-07", "close": 64.59, "volume": 668806.0}, {"date": "2026-08-10", "close": 61.97, "volume": 637794.0}, {"date": "2026-08-11", "close": 63.27, "volume": 513076.0}, {"date": "2026-08-12", "close": 63.84, "volume": 472094.0}, {"date": "2026-08-13", "close": 62.31, "volume": 382423.0}, {"date": "2026-08-14", "close": 62.75, "volume": 372557.0}], "refreshing": true}